Get the latest news and updates from Dawn
KARACHI July 1st: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 424.9 | 425 | 415.11 | 416.97 | -5.55 ▼ | 8,245 |
| Atlas Honda Ltd | 1044.9 | 1047.55 | 1021.07 | 1033.82 | 3.25 ▲ | 7,089 |
| Dewan Motors | 34.87 | 37.25 | 34.52 | 36.7 | 2.06 ▲ | 6,112,236 |
| Ghandhara Automobile | 380 | 389.98 | 375 | 386.78 | 9.41 ▲ | 865,456 |
| Ghandhara Ind. | 655.9 | 672.5 | 648 | 664.73 | 14.3 ▲ | 375,348 |
| Honda Atlas Cars (XD) | 274 | 279.5 | 272.22 | 276.33 | 1.1 ▲ | 548,527 |
| Hinopak Motor | 422 | 422 | 405 | 420.19 | 1.25 ▲ | 41,541 |
| Indus Motor Co. | 1735 | 1780 | 1730.6 | 1772.47 | 36.92 ▲ | 330,837 |
| Millat Tractors | 559 | 561.25 | 551.26 | 556.8 | -1.86 ▼ | 52,301 |
| Sazgar Engineering | 1147.77 | 1147.77 | 1125 | 1130.7 | -9.12 ▼ | 64,383 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 130.03 | 131 | 126.25 | 127.07 | -2.82 ▼ | 63,191 |
| Atlas Battery | 273.98 | 299.26 | 273.98 | 298.67 | 26.61 ▲ | 239,914 |
| Bela Automotive | 121.89 | 121.89 | 121 | 116.42 | 0 | 4 |
| Bal.Wheels | 140.02 | 143.94 | 140.02 | 141.11 | -1.05 ▼ | 8,639 |
| Dewan Auto Engg | 31.52 | 34.49 | 31.52 | 33.05 | -0.13 ▼ | 6,846 |
| Exide (PAK) | 849 | 865 | 842 | 855.07 | 5.31 ▲ | 35,999 |
| Ghandhara Tyre | 40.5 | 40.8 | 38.15 | 40.05 | -0.24 ▼ | 494,464 |
| Loads Limited | 14.55 | 14.7 | 14.28 | 14.37 | -0.06 ▼ | 1,362,768 |
| Panther Tyres Ltd. | 41.82 | 41.99 | 41 | 41.45 | -0.39 ▼ | 37,444 |
| Treet Battery Ltd. | 12.6 | 12.7 | 12.05 | 12.42 | -0.1 ▼ | 1,917,344 |
| Thal Limited | 402.99 | 425.99 | 402.1 | 410.76 | 14.54 ▲ | 183,154 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 44 | 48.5 | 44 | 45.53 | -0.38 ▼ | 12,765 |
| Fast Cables Ltd. | 24.8 | 25.6 | 24.7 | 24.86 | 0 | 4,785,118 |
| Pak Elektron | 41.19 | 42.06 | 40.89 | 41.16 | 0.2 ▲ | 10,954,870 |
| Pakistan Cables- | 147.95 | 154.99 | 147.95 | 153.19 | 6.31 ▲ | 31,415 |
| Siemens Pak. | 1561 | 1580 | 1523 | 1558.06 | 34.85 ▲ | 138 |
| Waves Corp Ltd. | 7.85 | 8.37 | 7.85 | 7.97 | 0.13 ▲ | 5,894,112 |
| Waves Home App | 9.8 | 10.22 | 9.72 | 9.94 | 0.27 ▲ | 8,255,057 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 292.2 | 292.6 | 284 | 288.35 | -4.25 ▼ | 400,235 |
| Bestway Cement | 405.5 | 414.99 | 405.5 | 409.73 | 4.23 ▲ | 14,251 |
| Cherat Cement | 290.95 | 291.93 | 287 | 290.52 | 0.22 ▲ | 49,889 |
| Dadabhoy Cement | 6.12 | 6.39 | 6.12 | 6.16 | -0.1 ▼ | 76,592 |
| Dewan Cement | 14.11 | 14.35 | 13.9 | 13.95 | -0.27 ▼ | 5,276,834 |
| D.G.K.Cement | 166.47 | 166.47 | 159.55 | 161.46 | -4.1 ▼ | 6,539,552 |
| Dandot Cement | 15.34 | 15.34 | 14.75 | 15.18 | 0.14 ▲ | 3,583 |
| Fauji Cement | 44.7 | 45.5 | 44.38 | 45.25 | 0.58 ▲ | 13,507,791 |
| Fecto Cement | 93.89 | 95 | 91.1 | 91.43 | -1.48 ▼ | 81,903 |
| Flying Cement | 57.49 | 57.49 | 55.7 | 56.79 | -0.03 ▼ | 276,736 |
| Gharibwal Cement | 49.15 | 50 | 48.81 | 49.33 | 0.28 ▲ | 776,468 |
| Kohat Cement | 384 | 384 | 377.01 | 379.47 | 0.11 ▲ | 41,281 |
| Lucky Cement | 357 | 357 | 347.98 | 349.76 | -5.48 ▼ | 2,143,278 |
| Maple Leaf | 84.53 | 85 | 82.5 | 83.45 | -0.83 ▼ | 11,369,739 |
| Pioneer Cement | 229.1 | 229.1 | 221.61 | 222.51 | -5.62 ▼ | 366,148 |
| Power Cement | 13.69 | 13.75 | 13.4 | 13.71 | 0.13 ▲ | 4,601,570 |
| Power Cem(Pref) | 17.25 | 17.25 | 17.25 | 17.17 | 0 | 375 |
| Safe Mix Con.Ltd | 23.79 | 23.79 | 22.1 | 22.72 | -0.28 ▼ | 103,002 |
| Thatta Cement | 192 | 192.2 | 187 | 187.85 | -2.3 ▼ | 303,751 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 402 | 425 | 400 | 418.52 | 19.35 ▲ | 36,117 |
| Bawany Air Pro(DEF.) | 41.77 | 41.83 | 40.61 | 41.08 | -0.07 ▼ | 12,997 |
| Berger Paints | 111.9 | 112.75 | 109 | 109.24 | -0.79 ▼ | 201,822 |
| Biafo Industries | 178.45 | 178.45 | 175 | 175.62 | 0 | 25,747 |
| Buxly Paints | 187.21 | 190.7 | 178 | 188.44 | 0.44 ▲ | 1,628 |
| Data Agro | 116 | 126.3 | 113.38 | 115.48 | 0.62 ▲ | 71,274 |
| Descon Oxychem | 31.8 | 32.2 | 31.5 | 31.55 | -0.23 ▼ | 1,729,452 |
| Dynea Pakistan | 280 | 290 | 276 | 288.24 | 5.05 ▲ | 62,236 |
| Engro Polymer | 31.75 | 31.9 | 31 | 31.58 | 0.03 ▲ | 755,580 |
| Engro Poly (Pref) | 12.75 | 13.9 | 12.75 | 13.78 | 0.29 ▲ | 21,907 |
| Ghani Chemical | 25.1 | 26.2 | 23.81 | 25.12 | 0.26 ▲ | 15,952,043 |
| Ghani Chemworld | 9.73 | 9.95 | 9.56 | 9.72 | 0 | 1,870,118 |
| Ghani Glo Hol | 17.97 | 18.3 | 17.4 | 17.91 | -0.08 ▼ | 10,836,973 |
| Ittehad Chemicals | 80.99 | 80.99 | 78.26 | 79 | 0.99 ▲ | 6,982 |
| Lucky Core Ind. | 1585.6 | 1616 | 1581.05 | 1601.49 | 12.22 ▲ | 11,481 |
| Lotte Chemical | 20.35 | 21.2 | 20.2 | 20.72 | 0.45 ▲ | 7,591,006 |
| Leiner Pak Gelat | 110.6 | 113.9 | 108.52 | 112.31 | 2.34 ▲ | 64,715 |
| Nimir Ind.Chem | 159.79 | 161.8 | 158.5 | 158.58 | 1.53 ▲ | 10,155 |
| Nimir Resins | 30 | 31.88 | 29.22 | 30.31 | 0.42 ▲ | 1,566,097 |
| Pak Oxygen Ltd. | 204 | 220.95 | 204 | 220.7 | 19.84 ▲ | 201,745 |
| Pak.P.V.C. | 10.05 | 10.74 | 9.11 | 9.11 | -0.94 ▼ | 4,003 |
| Sardar Chemical | 57.5 | 62.14 | 57.5 | 62.14 | 5.65 ▲ | 41,563 |
| Sitara Chemical | 499 | 499 | 479 | 482.89 | -12.92 ▼ | 29,009 |
| Sitara Peroxide | 14.7 | 15.47 | 14.7 | 14.95 | 0.06 ▲ | 117,708 |
| Wah-Noble | 312 | 317.97 | 300.02 | 315 | 3.03 ▲ | 11,731 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.2 | 11.2 | 11 | 11 | -0.2 ▼ | 1,574,885 |
| HBL Invest Fund | 3.6 | 3.84 | 3.6 | 3.71 | 0.01 ▲ | 145,364 |
| Tri-Star Mutual | 8.11 | 8.66 | 8.1 | 8.12 | 0.07 ▲ | 551 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 141.99 | 154 | 139 | 150.8 | 9.8 ▲ | 301,875 |
| Askari Bank | 49.6 | 51.93 | 49.35 | 51.26 | 1.96 ▲ | 6,600,327 |
| Bank Al-Falah | 81 | 83 | 80.25 | 82.85 | 2.61 ▲ | 9,013,689 |
| Bank AL-Habib | 158.51 | 168.99 | 157.1 | 164.27 | 6.49 ▲ | 487,706 |
| Bankislami Pak | 36.1 | 38.7 | 36.1 | 37.52 | 1.7 ▲ | 15,142,580 |
| Bank Makramah | 5.42 | 5.42 | 5.05 | 5.16 | -0.13 ▼ | 22,537,537 |
| Bank Of Khyber | 17.96 | 18.5 | 17.5 | 18.03 | 0.34 ▲ | 33,055 |
| B.O.Punjab | 10.45 | 10.99 | 10.39 | 10.92 | 0.57 ▲ | 73,831,173 |
| Faysal Bank | 70.3 | 76.69 | 70 | 76.69 | 6.97 ▲ | 18,161,440 |
| Habib Bank | 180 | 184.8 | 179.2 | 183.79 | 4.6 ▲ | 7,442,615 |
| Habib Metropolitan | 99.99 | 102 | 98.1 | 101.52 | 2.6 ▲ | 855,241 |
| JS Bank Ltd | 12.45 | 13.56 | 12.35 | 13.56 | 1.23 ▲ | 5,183,531 |
| MCB Bank Ltd | 288.34 | 317.17 | 287.5 | 314.02 | 25.68 ▲ | 2,109,433 |
| Meezan Bank Ltd | 333 | 348 | 332.1 | 345.36 | 13.31 ▲ | 1,458,511 |
| National Bank (XD) | 108.99 | 112.5 | 108.99 | 112.03 | 3.34 ▲ | 8,629,201 |
| Samba Bank | 9.55 | 9.9 | 9.52 | 9.55 | 0 | 77,041 |
| St.Chart.Bank | 61.11 | 61.99 | 60.3 | 61.2 | 0.4 ▲ | 43,209 |
| Soneri Bank Ltd | 17.81 | 18.27 | 17.45 | 18.24 | 0.56 ▲ | 3,956,030 |
| United Bank | 276 | 291.9 | 275.95 | 289.82 | 13.87 ▲ | 4,188,933 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.7 | 8.85 | 8.65 | 8.79 | 0.2 ▲ | 1,107,694 |
| Aisha Steel Mill | 11.35 | 11.48 | 11.2 | 11.39 | 0.16 ▲ | 4,830,036 |
| Amreli Steels | 23.37 | 23.68 | 23.05 | 23.37 | 0 | 199,451 |
| Bolan Casting | 103 | 103.49 | 99.5 | 100.68 | -1.37 ▼ | 109,238 |
| Beco Steel Ltd | 19.97 | 19.97 | 19.97 | 19.97 | 1.82 ▲ | 1,839,497 |
| Crescent Steel | 115.99 | 118 | 115.03 | 115.3 | -0.33 ▼ | 310,262 |
| Dadex Eternit | 68 | 68 | 66 | 67.99 | 0.28 ▲ | 6,021 |
| Dost Steels Ltd. | 8.21 | 8.35 | 8.11 | 8.3 | 0.03 ▲ | 96,859 |
| Int. Ind.Ltd. | 178.5 | 182.5 | 178 | 181.5 | 4.49 ▲ | 809,395 |
| Inter.Steel Ltd | 94 | 94 | 90.25 | 92.75 | 0.05 ▲ | 660,404 |
| Ittefaq Iron Ind | 8.8 | 9.47 | 8.79 | 9.21 | 0.63 ▲ | 9,290,252 |
| K.S.B.Pumps | 217.5 | 218.45 | 214.1 | 214.64 | -1.91 ▼ | 130,069 |
| Metro Steel | 13.38 | 13.83 | 11.72 | 13.76 | 1.19 ▲ | 3,086,277 |
| Mughal Iron | 72.8 | 72.9 | 71.45 | 72.03 | -0.09 ▼ | 469,246 |
| Mughal Iron(C) | 42.99 | 42.99 | 41.03 | 41.32 | -0.68 ▼ | 5,495 |
| Pak Engineering | 725 | 755 | 685 | 715.06 | -45.6 ▼ | 2,564 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.25 | 15.29 | 15.25 | 15.25 | -0.04 ▼ | 11,000 |
| HBL Total Treasury (XD) | 103.25 | 109.9 | 103.15 | 103.19 | -7.81 ▼ | 54,300 |
| JS Global Banking | 26.27 | 27.5 | 26.19 | 26.32 | 0.9 ▲ | 14,000 |
| JS Momentum (XD) | 10.53 | 10.83 | 10.44 | 10.48 | -0.12 ▼ | 4,790,000 |
| Mahaana Islamic (XD) | 13.49 | 13.5 | 13.4 | 13.5 | 0.1 ▲ | 329,000 |
| Meezan Pakistan (XD) | 16.87 | 16.87 | 15.54 | 15.62 | -1.49 ▼ | 3,905,500 |
| NBP Pakistan G ETF (XD) | 21.95 | 22.39 | 21.95 | 22.33 | 0.95 ▲ | 9,500 |
| NIT Pakistan (XD) | 28 | 28 | 26.7 | 28 | 0 | 2,500 |
| UBLPakistanETF | 28.8 | 29.3 | 28.8 | 28.96 | 0.56 ▲ | 12,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 54.02 | 56.09 | 54.02 | 54.31 | 0.02 ▲ | 485,160 |
| Arif Habib Corp | 11 | 11.18 | 10.92 | 10.98 | 0.18 ▲ | 2,422,629 |
| Engro Fertert | 185 | 191.5 | 185 | 189.44 | 3.85 ▲ | 1,257,111 |
| Fatima Fert | 99 | 104.4 | 98.99 | 100.9 | 1.49 ▲ | 894,927 |
| Fauji Fert | 396.16 | 424.98 | 396.16 | 412.2 | 19.79 ▲ | 5,743,151 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.53 | 7.86 | 7.52 | 7.77 | 0.05 ▲ | 881,078 |
| Big Bird Foods Ltd. | 50.75 | 50.8 | 49 | 49.48 | -0.96 ▼ | 4,024,079 |
| Barkat Frisian Agro | 40.75 | 43.24 | 39.23 | 41.89 | 0.94 ▲ | 9,211,196 |
| Bunnys Limited | 76.99 | 85.29 | 76.7 | 85.29 | 7.75 ▲ | 4,778,690 |
| Clover Pakistan | 41.68 | 41.99 | 40.99 | 41.13 | -0.36 ▼ | 174,211 |
| Colgate Palm | 1334.01 | 1345 | 1330 | 1334.6 | -0.4 ▼ | 22,918 |
| Frieslandcampina | 87.85 | 91 | 87.2 | 89.23 | 1.96 ▲ | 849,407 |
| Fauji Foods Ltd | 15.45 | 15.94 | 15.45 | 15.76 | 0.28 ▲ | 10,539,083 |
| Gillette Pak | 225 | 227 | 224.75 | 226.07 | -2.14 ▼ | 4,953 |
| MithchellsFruit | 196.97 | 198 | 194.02 | 194.49 | 0.44 ▲ | 42,236 |
| Matco Foods Ltd | 49.9 | 53 | 49 | 49.39 | 0.29 ▲ | 131,071 |
| Murree Brewery | 808 | 808 | 797 | 798.94 | -11.06 ▼ | 1,219 |
| National Foods | 327.23 | 332 | 323.6 | 328.11 | 0.88 ▲ | 702,040 |
| Nestle Pakistan | 7040 | 7040 | 6985 | 7015 | -31 ▼ | 173 |
| At-Tahur Ltd. | 40.6 | 41.15 | 40.24 | 40.44 | 0.2 ▲ | 2,821,166 |
| Quice Food | 7.68 | 7.78 | 7.61 | 7.68 | 0.14 ▲ | 329,675 |
| Rafhan Maize | 9502 | 9648.99 | 9502 | 9586.37 | 32.7 ▲ | 108 |
| Shield Corp. | 349.99 | 349.99 | 314 | 322.45 | -4.23 ▼ | 11,035 |
| Shezan Inter. | 181.8 | 197.9 | 174.01 | 197.9 | 17.99 ▲ | 9,514 |
| The Organic Meat | 33 | 33.5 | 32.36 | 32.61 | -0.27 ▼ | 1,395,213 |
| Treet Corp | 24.1 | 24.4 | 23.3 | 23.47 | -0.2 ▼ | 35,082,914 |
| Unity Foods Ltd | 24.96 | 25.16 | 24.7 | 24.8 | -0.11 ▼ | 1,088,237 |
| Unilever Foods | 23599.95 | 23599.95 | 23225 | 23390 | -223.33 ▼ | 17 |
| ZIL Limited | 343.99 | 344 | 343.99 | 343.96 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.4 | 12.4 | 11.73 | 11.82 | -0.41 ▼ | 1,059,540 |
| Frontier Ceram | 37.18 | 40.9 | 36.55 | 40.9 | 3.72 ▲ | 37,326 |
| GhaniGlobalGlass | 9.65 | 9.7 | 9.3 | 9.4 | -0.21 ▼ | 3,611,827 |
| Ghani Glass Ltd | 45.61 | 46 | 43.1 | 43.38 | -2.06 ▼ | 778,629 |
| Ghani Value Glass | 58.5 | 59.69 | 57.81 | 58.03 | -0.47 ▼ | 9,390 |
| Karam Ceramics | 118.04 | 118.04 | 118.04 | 118.04 | 10.73 ▲ | 345 |
| Shabbir Tiles | 14.31 | 14.31 | 13.72 | 13.88 | -0.21 ▼ | 64,060 |
| Tariq Glass Ind. | 249.99 | 253.48 | 238 | 240.23 | -10.94 ▼ | 127,171 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 36.9 | 36.9 | 33.03 | 33.68 | -0.16 ▼ | 2,063 |
| Adamjee Ins. | 50.97 | 53.5 | 50.75 | 52.59 | 2.58 ▲ | 2,350,062 |
| Askari Life Ass | 7.05 | 7.22 | 6.81 | 6.98 | -0.02 ▼ | 37,110 |
| Adamjee Life Ass. | 27.85 | 29.51 | 27.51 | 28.17 | 0.26 ▲ | 444,778 |
| Asia Insurance | 18.45 | 18.45 | 18.45 | 18.1 | 0 | 15 |
| Atlas Ins. Ltd | 59 | 61.98 | 58.58 | 61.64 | 1.64 ▲ | 5,513 |
| Century Ins. | 42 | 42 | 41.5 | 41.64 | -0.36 ▼ | 7,763 |
| Cres.Star Ins. | 3.35 | 3.7 | 3.35 | 3.45 | 0.1 ▲ | 11,473,591 |
| EFU General | 124.97 | 124.97 | 120 | 120.06 | -2.83 ▼ | 6,911 |
| EFU Life Assurance | 152 | 153 | 150 | 152.44 | 1.44 ▲ | 5,411 |
| Habib Ins. | 8.7 | 8.94 | 8.3 | 8.46 | -0.11 ▼ | 411,251 |
| IGI Holdings | 210 | 226.12 | 200.02 | 226.12 | 20.56 ▲ | 509,657 |
| IGI Life Ins | 20.2 | 20.2 | 19.25 | 19.26 | -0.87 ▼ | 8,698 |
| Jubilee Gen.Ins | 59.89 | 63.5 | 59.01 | 62.54 | 2.98 ▲ | 498,790 |
| Jubile Life Ins | 155 | 160 | 145 | 158.73 | 2.72 ▲ | 61,444 |
| Pak Reinsurance | 13.97 | 14.25 | 13.6 | 13.83 | 0.11 ▲ | 2,020,235 |
| PICIC Ins.Ltd. | 3.7 | 3.7 | 3.5 | 3.5 | -0.01 ▼ | 121,123 |
| Premier Ins. | 6.7 | 6.7 | 5.75 | 6.67 | -0.04 ▼ | 458,505 |
| Pak Gen.Ins. | 10.3 | 10.6 | 10.3 | 10.6 | 0.1 ▲ | 1,102 |
| Reliance Ins. | 10.4 | 10.4 | 10.02 | 10.02 | -0.18 ▼ | 50,033 |
| Shaheen Ins. | 8.03 | 9.16 | 8 | 9.14 | 0.98 ▲ | 1,087,816 |
| TPL Insurance | 10 | 10 | 9.31 | 9.55 | -0.4 ▼ | 24,010 |
| TPL Life Insurance | 48.99 | 48.99 | 48.99 | 54.43 | 0 | 1 |
| United Insurance | 16.25 | 16.39 | 16.01 | 16.39 | 0.14 ▲ | 88,856 |
| Universal Ins. | 9.49 | 10 | 8.91 | 10 | 0.79 ▲ | 5,616 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 11.64 | 11.88 | 10 | 10.36 | -0.63 ▼ | 336,343 |
| Arif Habib Limited. | 77 | 77.5 | 75.55 | 77.24 | 1.81 ▲ | 168,756 |
| AKD Securites | 25.43 | 25.97 | 25 | 25.08 | -0.35 ▼ | 582,333 |
| Apna Microfin. | 11.69 | 14.18 | 11.69 | 14.14 | 1.25 ▲ | 6,662 |
| Calcorp Limited | 39.94 | 39.94 | 37.51 | 38.69 | -0.5 ▼ | 7,399 |
| Cyan Limited | 33.99 | 33.99 | 33 | 33.02 | 0.37 ▲ | 102,611 |
| Dawood Equities | 11.15 | 11.15 | 10.16 | 10.5 | -0.55 ▼ | 150,625 |
| DH Partners Ltd. | 36.6 | 37 | 36 | 36.58 | -0.34 ▼ | 40,612 |
| Dawood Law | 249 | 259 | 228.01 | 240.05 | -4.67 ▼ | 797 |
| Engro Holdings | 183 | 190 | 182.57 | 186.41 | 3.85 ▲ | 6,077,767 |
| Escorts Bank | 6.35 | 7.02 | 6.01 | 6.74 | 0.62 ▲ | 216,849 |
| First Cap.Equit | 4.3 | 4.3 | 3.8 | 4.02 | -0.07 ▼ | 18,080 |
| F.Credit & Inv | 12.33 | 12.33 | 12.33 | 12.33 | 1.12 ▲ | 36,615 |
| Ist.Capital Sec | 2.83 | 3 | 2.7 | 2.78 | -0.05 ▼ | 2,589,977 |
| First Dawood Prop | 5.06 | 5.17 | 4.86 | 4.96 | -0.09 ▼ | 2,297,875 |
| F. Nat.Equities | 3.78 | 3.89 | 3.62 | 3.78 | 0.01 ▲ | 1,380,356 |
| Invest Bank | 10.27 | 11.3 | 9.51 | 11.26 | 0.99 ▲ | 20,815,163 |
| Imperial Limite | 19 | 19 | 17.55 | 17.98 | -0.2 ▼ | 65,018 |
| Intermarket Sec. | 8.3 | 9.27 | 7.65 | 9.27 | 1 ▲ | 23,380,421 |
| Jah.Sidd. Co. | 20.18 | 21.15 | 19.82 | 20.87 | 0.95 ▲ | 1,385,840 |
| JahangirSidd(Pref) | 10 | 10.59 | 10 | 10.59 | -0.11 ▼ | 2,250 |
| JS Global Cap. | 125 | 134.99 | 125 | 128.08 | 2.05 ▲ | 827 |
| LSE Capital Ltd. | 6.3 | 6.3 | 5.85 | 6 | 0 | 24,489 |
| LSE Fin. Services | 35.49 | 35.49 | 32.43 | 33.12 | -1.8 ▼ | 6,360 |
| LSE Ventures Ltd | 11.99 | 11.99 | 11.5 | 11.54 | 0.04 ▲ | 149,211 |
| MCB Inv MGT | 138.45 | 138.5 | 121.68 | 128.29 | -3.56 ▼ | 1,611 |
| Next Capital | 8.3 | 8.3 | 7.9 | 8.3 | 0.29 ▲ | 2,010 |
| OLP Financial | 38.5 | 38.98 | 38.25 | 38.41 | -0.06 ▼ | 10,912 |
| Pervez Ahmed Co | 3.17 | 3.26 | 3.04 | 3.12 | 0 | 8,975,644 |
| PIA Holding Company | 21.62 | 21.9 | 21.3 | 21.52 | -0.1 ▼ | 3,585,413 |
| PIA Holding CompanyB | 17783.73 | 17783.73 | 17783 | 17783.73 | 1616.7 ▲ | 85 |
| Pak Stock Exchange | 28.07 | 28.49 | 27.7 | 28.03 | 0.06 ▲ | 1,403,148 |
| Sec. Inv. Bank | 9.99 | 10 | 9.2 | 9.67 | -0.07 ▼ | 2,292 |
| Trust Brokerage | 12 | 12 | 12 | 12 | -0.5 ▼ | 5,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.13 | 7.21 | 6.13 | 7.21 | 1 ▲ | 106,578 |
| Pak Gulf Leasing | 21.89 | 21.9 | 20.3 | 20.72 | 0.71 ▲ | 2,557 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1538 | 1538 | 1498 | 1498.18 | -1.31 ▼ | 7,804 |
| Fateh Industries | 133.7 | 136.71 | 133.7 | 148.55 | 0 | 8 |
| Leather Up Ltd. | 37 | 37 | 34.25 | 35 | -0.77 ▼ | 8,294 |
| Pak Leather | 31 | 31 | 30 | 30 | -0.5 ▼ | 3,055 |
| Service Global | 80 | 83.9 | 79.41 | 81.82 | 2.44 ▲ | 104,663 |
| Service Ind.Ltd | 1215 | 1245 | 1201 | 1207.08 | -30.72 ▼ | 5,927 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 162.05 | 175 | 162.05 | 169.05 | -3.15 ▼ | 1,639 |
| AL-Khair Gadoon | 55 | 55 | 54.75 | 51.37 | 0 | 21 |
| ECOPACK Ltd | 65.98 | 66.89 | 64 | 64.24 | -2.08 ▼ | 516,948 |
| Gammon Pak | 24.71 | 25.29 | 24.51 | 24.9 | -0.1 ▼ | 56,072 |
| The Pakistan Credit | 18.22 | 18.22 | 18.22 | 18.21 | 1.65 ▲ | 2 |
| GOC (Pak) Ltd. | 83.4 | 83.4 | 81 | 82 | 1.57 ▲ | 2,368 |
| Mandviwala | 18.97 | 19.45 | 18.5 | 19.2 | 0.21 ▲ | 12,001 |
| Olympia Mills | 47.19 | 47.19 | 43.66 | 45.01 | 2.11 ▲ | 6,823 |
| Pakistan Alumin | 146 | 146.3 | 138.52 | 144.08 | -0.19 ▼ | 1,126,505 |
| Pak Services | 890 | 892 | 834.09 | 872.23 | 42.28 ▲ | 531 |
| Shifa Int.Hospital | 474.95 | 476 | 472 | 475 | -0.13 ▼ | 4,193 |
| Siddiqsons Tin | 6.75 | 7.02 | 6.69 | 6.72 | 0.04 ▲ | 6,496,848 |
| Tri-Pack Films | 152.89 | 152.95 | 147.3 | 150.42 | -0.13 ▼ | 124,475 |
| United Brands | 25.44 | 26.88 | 25 | 25.01 | 0.03 ▲ | 91,441 |
| UDL Int.Ltd. | 10.95 | 11 | 9.99 | 10.27 | -0.83 ▼ | 112,601 |
| United Distributor | 66.02 | 66.79 | 65.02 | 65.34 | -0.65 ▼ | 9,417 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10 | 11.19 | 10 | 11.01 | 0.46 ▲ | 39,712 |
| AL-Noor Mod | 4.5 | 4.7 | 4.4 | 4.64 | 0.05 ▲ | 270,558 |
| Elite Cap.Mod | 36.5 | 38.35 | 35.1 | 38 | 1.49 ▲ | 8,585 |
| Equity Modaraba | 5 | 5 | 4.61 | 4.73 | -0.13 ▼ | 473,348 |
| 1st.Fid.Leasing | 4.1 | 4.1 | 3.5 | 3.66 | -0.26 ▼ | 687,488 |
| Habib Modaraba | 24.02 | 25.01 | 23.49 | 23.93 | -0.78 ▼ | 142,801 |
| I.B.L.Modarab | 4.91 | 5.13 | 4.2 | 4.66 | -0.14 ▼ | 38,862 |
| Imrooz Modaraba | 197.99 | 197.99 | 183.35 | 183.35 | 0 | 22 |
| Punjab Mod | 4.64 | 4.65 | 4.05 | 4.31 | -0.29 ▼ | 468,867 |
| Paramount Mod | 9.5 | 10.49 | 9.03 | 9.88 | 0.18 ▲ | 5,224 |
| F.Treet Manuf | 10.95 | 10.95 | 10.95 | 10.95 | 1 ▲ | 1,866 |
| Tri-Star 1st Mod. | 14.99 | 14.99 | 12.85 | 14.22 | 0 | 130 |
| Burj Clean Energy | 10.02 | 10.11 | 10 | 10.01 | -0.17 ▼ | 13,195 |
| OLP Modaraba | 18.02 | 19.4 | 18.02 | 19.13 | 0.36 ▲ | 181,964 |
| Orient Rental | 10 | 10.6 | 10 | 10.49 | 0.24 ▲ | 25,815 |
| Popular Islamic | 19.1 | 20.9 | 19.05 | 20.77 | -0.39 ▼ | 6,652 |
| Prud Mod.1st | 4.43 | 4.43 | 4.05 | 4.12 | -0.19 ▼ | 6,783,913 |
| Sindh Modaraba | 12.6 | 12.6 | 12.2 | 12.47 | -0.1 ▼ | 900 |
| Trust Modaraba | 7.2 | 7.42 | 7.11 | 7.12 | -0.07 ▼ | 18,402 |
| Unicap Modaraba | 4 | 4.1 | 3.9 | 4.01 | 0.09 ▲ | 142,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 630.5 | 644.99 | 629 | 636.54 | 9.65 ▲ | 2,168,456 |
| Oil & Gas Dev | 220.3 | 223 | 218.99 | 221.57 | 1.01 ▲ | 4,591,432 |
| Pak Oilfields | 591.41 | 602 | 591 | 598.88 | 8.71 ▲ | 375,906 |
| Pak Petroleum | 170.15 | 171.9 | 168.6 | 169.86 | -0.31 ▼ | 3,008,775 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 479.99 | 484.9 | 475.1 | 479.07 | -0.55 ▼ | 18,871 |
| Burshane LPG | 31.45 | 33.55 | 31.35 | 33.55 | 3.05 ▲ | 410,556 |
| Hascol Petrol | 9.74 | 10.09 | 9.73 | 9.87 | 0.21 ▲ | 11,590,747 |
| HI-Tech Lub. | 45.09 | 45.1 | 43.8 | 44.34 | -0.75 ▼ | 176,176 |
| Oilboy Energy | 8.59 | 8.79 | 8.56 | 8.66 | -0.03 ▼ | 163,390 |
| P.S.O. | 378 | 383.5 | 377 | 380.69 | 3.16 ▲ | 3,141,752 |
| Sui North Gas | 116.9 | 119 | 116.51 | 117.85 | 1.14 ▲ | 3,516,652 |
| Sui South Gas | 42.99 | 45.2 | 42.82 | 44.73 | 1.94 ▲ | 69,166,818 |
| Wafi Energy Pak | 184.97 | 194.1 | 183 | 189.25 | 4.56 ▲ | 179,987 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 31 | 31.19 | 30.1 | 30.51 | -0.7 ▼ | 985,912 |
| Cherat Packaging | 117.8 | 117.8 | 114.2 | 114.97 | -1.88 ▼ | 176,706 |
| Pak Agro Pack | 10.75 | 11 | 10.75 | 10.75 | 0.25 ▲ | 7,985 |
| Int. Packaging Films | 23.06 | 23.6 | 23.06 | 23.15 | 0.15 ▲ | 254,788 |
| MACPAC Films | 49 | 54.32 | 49 | 54.23 | 4.85 ▲ | 4,098,918 |
| Merit Packaging | 13.99 | 14 | 13.4 | 13.53 | -0.34 ▼ | 811,886 |
| Packages Ltd. | 545.09 | 545.09 | 522.1 | 542.5 | -12.08 ▼ | 16,904 |
| Pak Paper Prod | 181.94 | 184.26 | 167 | 184.26 | 16.75 ▲ | 617,441 |
| Roshan Packages | 23.45 | 23.45 | 20.7 | 21.21 | -0.11 ▼ | 6,580,932 |
| Security Paper | 160.2 | 165.9 | 160.2 | 162.03 | 1.95 ▲ | 60,488 |
| SPEL Limited | 45.55 | 45.83 | 44.52 | 44.97 | -0.58 ▼ | 918,808 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 972.06 | 985.95 | 972.05 | 980.71 | 8.66 ▲ | 22,283 |
| AGP Limited | 191.89 | 196 | 186 | 193.3 | 2.34 ▲ | 622,275 |
| BF Biosciences | 170.48 | 173 | 169.04 | 170.44 | 1.74 ▲ | 616,470 |
| Citi Pharma Ltd | 84.5 | 87.13 | 83.75 | 85.67 | 1.7 ▲ | 4,565,023 |
| Ferozsons (Lab) | 389.49 | 389.49 | 383 | 387.65 | -1.97 ▼ | 79,562 |
| GlaxoSmithKline | 391 | 393 | 387.7 | 388.99 | -1.73 ▼ | 175,931 |
| Haleon Pakistan | 739.9 | 745 | 734.99 | 741.01 | 4.68 ▲ | 30,057 |
| Highnoon (Lab) | 972 | 995 | 972 | 985.2 | -2.76 ▼ | 36,811 |
| Hoechst Pak Ltd | 3157 | 3299.99 | 3157 | 3290.91 | 8.21 ▲ | 265 |
| IBL HealthCare | 63.95 | 68.86 | 63.25 | 68.86 | 6.26 ▲ | 6,587,816 |
| Liven Pharma | 64.97 | 67 | 63 | 64.81 | -0.13 ▼ | 1,218,814 |
| Macter Int. Ltd | 510 | 540 | 510 | 522.66 | 21.94 ▲ | 134,706 |
| Otsuka Pak | 294.31 | 323.74 | 290.25 | 323.03 | 28.72 ▲ | 193,538 |
| The Searle Company | 87.7 | 89.51 | 87.7 | 89.1 | 1.4 ▲ | 2,782,849 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.2 | 11.2 | 10.91 | 11.02 | -0.02 ▼ | 1,636,271 |
| Engro Powergen | 28.62 | 28.74 | 28.42 | 28.59 | -0.01 ▼ | 131,321 |
| Mughal Energy Ltd | 19.8 | 22 | 19.8 | 22 | 0 | 250 |
| Hub Power Co. | 138 | 139.95 | 137.69 | 137.89 | 0.08 ▲ | 3,968,762 |
| Kot Addu Power | 33.04 | 33.17 | 33 | 33.11 | 0.13 ▲ | 272,829 |
| K-Electric Ltd. | 5.25 | 5.29 | 5.16 | 5.19 | -0.06 ▼ | 9,257,557 |
| Kohinoor Energy | 16.69 | 17.7 | 16.55 | 17.26 | 0.63 ▲ | 406,240 |
| Kohinoor Power | 7.29 | 7.29 | 7.01 | 7.01 | -0.14 ▼ | 1,054 |
| Lalpir Power | 26.4 | 26.4 | 25.7 | 25.79 | -0.3 ▼ | 285,937 |
| Nishat ChunPower | 24.41 | 24.6 | 24.23 | 24.3 | -0.01 ▼ | 588,498 |
| Nishat Power | 36.15 | 36.6 | 35.9 | 36.16 | -0.11 ▼ | 337,097 |
| Pakgen Power | 175.49 | 186.11 | 170.91 | 175.09 | 5.9 ▲ | 62,420 |
| Sitara Energy | 10.81 | 10.81 | 10.81 | 11.09 | 0 | 69 |
| S.G.Power | 8.55 | 8.99 | 7.81 | 8.01 | -0.3 ▼ | 87,346 |
| Saif Power Ltd | 11.4 | 11.5 | 11.26 | 11.37 | 0 | 161,385 |
| Tri-Star Power | 8.07 | 8.66 | 8 | 8.09 | -0.05 ▼ | 157,918 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 25.01 | 26.75 | 25.01 | 26.28 | -0.31 ▼ | 28,058 |
| Hussain Industries | 28.28 | 28.5 | 27.51 | 27.94 | 0 | 101 |
| Javedan Corp. | 65.3 | 65.3 | 63.61 | 64.28 | -0.07 ▼ | 535,016 |
| Pace (Pak) Ltd. | 6.38 | 6.38 | 6.06 | 6.09 | -0.18 ▼ | 4,417,301 |
| TPL Properties | 9.99 | 10.1 | 9.8 | 9.91 | -0.06 ▼ | 7,342,559 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27 | 27.2 | 26.99 | 27.01 | 0 | 587,387 |
| Globe Residency | 19.9 | 19.9 | 18.04 | 18.76 | -0.33 ▼ | 5,011 |
| TPL REIT Fund I | 14.38 | 14.38 | 13.61 | 13.9 | -0.21 ▼ | 14,808 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 679.42 | 687.5 | 677 | 683.09 | 3.67 ▲ | 827,595 |
| Cnergyico PK | 7.14 | 7.32 | 7.14 | 7.22 | 0.09 ▲ | 12,620,548 |
| National Refinery | 242.99 | 245.9 | 242.99 | 243.1 | -0.26 ▼ | 253,635 |
| Pak Refinery | 33.97 | 34.2 | 33.63 | 33.83 | -0.1 ▼ | 5,345,297 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 843.87 | 864.78 | 836.55 | 852.38 | 8.51 ▲ | 93 |
| Adam Sugar | 61 | 64.95 | 54.25 | 63 | 2.9 ▲ | 1,036 |
| Abdullah Shah | 6.99 | 7.92 | 6.99 | 7.65 | 0.63 ▲ | 1,690,078 |
| AL-Noor Sugar | 84 | 84 | 76 | 78.95 | 0 | 17 |
| Baba Farid | 61.21 | 61.31 | 61.21 | 61.01 | 0 | 32 |
| Chashma Sugar | 64 | 64 | 62.5 | 64 | 0.09 ▲ | 540 |
| Dewan Sugar | 6.2 | 6.68 | 6.2 | 6.3 | 0.04 ▲ | 355,907 |
| Faran Sugar Mills | 40.5 | 41.5 | 40.5 | 40.85 | 0.8 ▲ | 14,597 |
| Habib Sugar | 80.5 | 80.99 | 80 | 80.03 | 0.03 ▲ | 2,050 |
| Habib Rice Prod | 32 | 32.25 | 32 | 32 | 1 ▲ | 503 |
| Haseeb Waqas Sugar | 15.47 | 15.47 | 14.5 | 15.47 | 1.41 ▲ | 1,557,280 |
| J.D.W.Sugar | 917 | 929.25 | 916.27 | 918.79 | -0.1 ▼ | 146 |
| Jauharabad Sug | 52 | 54 | 49.01 | 49.13 | -4.73 ▼ | 96,789 |
| Khairpur Sugar | 126.9 | 126.9 | 121.99 | 126.49 | 6 ▲ | 2,274 |
| Mirpurkhas Sugar | 32.51 | 33.97 | 32.51 | 32.73 | -0.22 ▼ | 11,231 |
| Mehran Sugar | 54 | 54.4 | 51 | 51.7 | -1.12 ▼ | 20,482 |
| Noon Sugar | 90 | 90 | 90 | 90 | 0 | 14,561 |
| Premier Suger | 298.99 | 298.99 | 265.11 | 291.38 | 16.22 ▲ | 111 |
| Sanghar Sugar | 49.02 | 49.02 | 49.01 | 49.01 | 0 | 10 |
| Sindh Abadgar | 66 | 66 | 56.15 | 60.56 | 0 | 501 |
| Shahmurad Sugar | 345.12 | 367.63 | 345.12 | 360 | 0 | 46,038 |
| Sakrand Sugar | 11.39 | 11.4 | 11.16 | 11.2 | -0.15 ▼ | 25,199 |
| Shakarganj Limited | 68.33 | 68.33 | 65.32 | 66.04 | -2.29 ▼ | 6,783 |
| Tariq Corp Ltd. | 16.5 | 16.69 | 16 | 16.13 | 0.1 ▲ | 360,422 |
| Thal Ind.Corp. | 425 | 425 | 400 | 400.2 | -10.53 ▼ | 123 |
| Tandlianwala Sugar | 197.55 | 198 | 178 | 197.98 | 17.28 ▲ | 884 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 154 | 154 | 135.2 | 137.53 | -8.35 ▼ | 598,143 |
| Ibrahim Fibres | 335 | 335 | 330.01 | 340.61 | 0 | 50 |
| Image Pakistan | 24.8 | 26.91 | 24.55 | 26.91 | 2.45 ▲ | 18,155,251 |
| National Silk | 78.5 | 78.5 | 78.5 | 78.47 | 7.11 ▲ | 115 |
| Pak Synthetics | 58.99 | 58.99 | 57.58 | 58.7 | 0 | 46 |
| Rupali Polyester | 27.98 | 27.98 | 24.5 | 25.27 | -1.88 ▼ | 102,525 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 153.75 | 158.4 | 151 | 154.26 | 1.62 ▲ | 2,712,042 |
| Avanceon Ltd | 49.02 | 51.1 | 48.97 | 50.34 | 1.55 ▲ | 5,185,400 |
| Nets International | 31 | 32.9 | 30.04 | 32 | -1.35 ▼ | 49,811 |
| Hum Network | 12.8 | 12.95 | 12.6 | 12.71 | -0.03 ▼ | 1,664,969 |
| Media Times Ltd | 2.74 | 2.74 | 2.63 | 2.65 | -0.01 ▼ | 1,101,299 |
| Netsol Tech. | 133.91 | 146.26 | 133.1 | 146.26 | 13.3 ▲ | 4,633,608 |
| Octopus Digital | 51.6 | 54.3 | 51 | 52.49 | 0.99 ▲ | 2,008,756 |
| Pak Datacom | 320.02 | 327 | 315.27 | 320.94 | 9.2 ▲ | 62,965 |
| P.T.C.L. | 25.2 | 25.84 | 24.89 | 25.54 | 0.1 ▲ | 7,655,781 |
| Supernet Technologie | 875.06 | 946.97 | 823.77 | 844.28 | -71.02 ▼ | 3,381 |
| Symmetry Group Ltd | 14.7 | 15.79 | 14.7 | 15.61 | 0.85 ▲ | 15,108,228 |
| Systems Limited | 107.97 | 112.3 | 107.2 | 110.01 | 2.87 ▲ | 4,308,453 |
| Telecard Limited | 7.99 | 8.27 | 7.89 | 8.24 | 0.36 ▲ | 21,933,443 |
| TPL Corp Ltd | 5.9 | 5.95 | 5.61 | 5.66 | -0.22 ▼ | 2,205,846 |
| TPL Trakker Ltd | 7.47 | 7.47 | 7 | 7.11 | -0.02 ▼ | 632,154 |
| TRG Pak Ltd | 56.98 | 60.47 | 55.2 | 58.74 | 2.23 ▲ | 8,858,105 |
| WorldCall Telecom | 1.58 | 1.58 | 1.52 | 1.53 | -0.05 ▼ | 40,727,657 |
| Zarea Limited | 16.29 | 16.4 | 16.02 | 16.26 | 0.13 ▲ | 654,409 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 60 | 61.99 | 54 | 57.09 | 0.04 ▲ | 432,465 |
| Azgard Nine | 11.49 | 11.7 | 10.56 | 10.7 | -0.33 ▼ | 12,984,722 |
| AN Textile Mill | 27.34 | 28.97 | 24.25 | 28.61 | 2.27 ▲ | 42,997 |
| Aruj Industries | 11.11 | 11.45 | 10.49 | 10.5 | -1.15 ▼ | 349,112 |
| Bhanero Tex. | 1074 | 1087.9 | 950 | 1085.62 | 96.62 ▲ | 16,233 |
| Blessed Tex. | 334.99 | 339 | 311.1 | 333.7 | 13.8 ▲ | 4,355 |
| Chenab Limited | 7.99 | 7.99 | 7.35 | 7.36 | -0.04 ▼ | 231,387 |
| Chenab Ltd.(Pre | 3.31 | 3.44 | 3.16 | 3.21 | -0.1 ▼ | 224,049 |
| Crescent Tex. | 23.81 | 24.19 | 22.6 | 22.97 | -0.99 ▼ | 802,884 |
| Faisal Spinning | 371 | 380 | 350 | 373.84 | 4.6 ▲ | 3,368 |
| Feroze 1888 | 67.05 | 67.5 | 64.4 | 66.47 | -0.41 ▼ | 32,538 |
| Fazal Cloth | 214.96 | 229.92 | 214.95 | 229.59 | 20.57 ▲ | 45,627 |
| Gul Ahmed | 28 | 28.48 | 27.26 | 27.53 | 0.06 ▲ | 3,126,201 |
| Ghazi Fabrics | 9.99 | 10.7 | 9.99 | 10.32 | 0.62 ▲ | 161,094 |
| Hala Enterprise | 23.47 | 23.47 | 22.06 | 22.9 | -0.06 ▼ | 46,739 |
| Hafiz Limited | 270.15 | 299.95 | 270.15 | 285.05 | -14.85 ▼ | 134 |
| Interloop Ltd. | 68.1 | 70 | 66.86 | 67.28 | -0.48 ▼ | 912,334 |
| Int.Knitwear | 19.5 | 22 | 19.5 | 21.4 | 1.16 ▲ | 73,583 |
| Jubilee Spinning | 11.53 | 12.79 | 11.53 | 11.8 | -0.18 ▼ | 6,613 |
| Khyber Textile | 1256.01 | 1381.57 | 1254.01 | 1374.41 | 118.44 ▲ | 1,394 |
| Kohinoor Mills | 48.99 | 48.99 | 46 | 47.33 | 0.73 ▲ | 14,499 |
| Kohinoor Ind. | 11.39 | 11.39 | 10.84 | 11 | -0.11 ▼ | 31,048 |
| Kohinoor Textile | 197.26 | 197.26 | 188 | 191 | -5.26 ▼ | 1,324 |
| Mehmood Tex. | 301.51 | 314.98 | 298 | 303 | -3.62 ▼ | 3,679 |
| Masood Textile | 67.89 | 69.74 | 63 | 64.25 | -2.23 ▼ | 122,762 |
| Nishat (Chun.) | 41.13 | 41.88 | 40.1 | 40.77 | -0.35 ▼ | 467,933 |
| Nishat Mills Ltd | 125.88 | 127.9 | 124 | 126.06 | 0.18 ▲ | 1,105,382 |
| Paramount Sp | 5.8 | 5.83 | 5.2 | 5.71 | 0.68 ▲ | 595,859 |
| Quetta Textile | 16.7 | 16.85 | 15.56 | 16.16 | -0.05 ▼ | 15,531 |
| Redco Textile | 25.01 | 26.4 | 25.01 | 26.39 | -0.01 ▼ | 10,213 |
| Reliance Weaving | 122 | 145 | 122 | 142.93 | 10.89 ▲ | 1,650 |
| Sapphire Tex. | 1195 | 1195 | 1165 | 1165.61 | -31.97 ▼ | 74 |
| Sapphire Fiber | 1091 | 1095.7 | 1021 | 1048.96 | -20.4 ▼ | 144 |
| Shams Textile | 36.09 | 39.7 | 32.75 | 39.7 | 3.61 ▲ | 25,099 |
| Stylers Int.Ltd. (XD) | 42 | 42.95 | 41.02 | 41.38 | 0.38 ▲ | 515 |
| Suraj Cotton Mills | 118 | 118.05 | 116.25 | 116.75 | -1.11 ▼ | 17,344 |
| Towellers Limited | 181.06 | 184.8 | 170.1 | 172.61 | -12.15 ▼ | 168,578 |
| ZahidJee Tex. | 64.11 | 64.11 | 58 | 64.11 | 5.83 ▲ | 140,251 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 96.61 | 109.8 | 91 | 109.04 | 9.22 ▲ | 34,491 |
| Amtex Limited | 3.65 | 3.75 | 3.35 | 3.4 | -0.2 ▼ | 4,105,315 |
| Arctic Textile | 36.5 | 36.5 | 33.01 | 34.38 | 0.44 ▲ | 7,914 |
| Asim Textile | 16 | 16 | 15.01 | 15.44 | -0.03 ▼ | 76,209 |
| Allawasaya Tex | 1200.1 | 1200.1 | 1200.1 | 1299.95 | 0 | 1 |
| Bilal Fibres | 20.87 | 22.45 | 20.87 | 21.78 | 1.37 ▲ | 651,339 |
| Crescent Cotton | 54 | 59.9 | 54 | 58.17 | 0 | 201 |
| Crescent Fibres | 45.25 | 45.25 | 45.25 | 50.25 | 0 | 96 |
| Colony Tex.Mills Ltd | 5.69 | 5.9 | 5.53 | 5.61 | -0.41 ▼ | 1,019,050 |
| Chakwal Spinning | 42.3 | 42.3 | 40.5 | 41.01 | -0.86 ▼ | 420,268 |
| Dewan Farooque Sp. | 6.7 | 6.9 | 6.5 | 6.61 | -0.09 ▼ | 2,001,016 |
| Din Textile | 63.9 | 65.3 | 63.9 | 65.3 | 5.94 ▲ | 14,911 |
| Dewan Mushtaq | 10.75 | 12 | 10.61 | 11 | 0 | 35,976 |
| D.S. Ind. Ltd. | 6.24 | 6.29 | 5.88 | 5.94 | -0.09 ▼ | 861,451 |
| Dewan Textile | 7.49 | 7.49 | 6.39 | 6.7 | -0.47 ▼ | 15,818 |
| Elahi Cotton | 134.99 | 143.99 | 131.01 | 131.56 | 0 | 136 |
| Ellcot Spinning | 101.99 | 103.99 | 101.99 | 102 | 0 | 13 |
| Gadoon Textile | 326.5 | 359.38 | 324.5 | 343.86 | 17.15 ▲ | 1,652,953 |
| Gulshan Sp. | 4.32 | 4.32 | 4.15 | 4.24 | -0.07 ▼ | 69,490 |
| Gulistan Sp. | 8.59 | 8.59 | 8 | 8.13 | -0.51 ▼ | 6,786 |
| Hira Textile | 4.3 | 4.36 | 4.1 | 4.11 | -0.16 ▼ | 1,418,976 |
| Idrees Textile | 21.6 | 21.6 | 20.7 | 21.22 | 0.18 ▲ | 13,765 |
| Ideal Spinning | 17.27 | 19 | 17 | 19 | 1.73 ▲ | 20,571 |
| Indus Dyeing | 177.54 | 178.75 | 172 | 174.5 | -3.04 ▼ | 43,191 |
| J.A.Textile | 30.5 | 31.95 | 27.86 | 29.14 | -1.82 ▼ | 3,829 |
| Janana D Mal | 85.1 | 89 | 81.99 | 82.5 | -1.23 ▼ | 40,732 |
| J.K.Spinning | 114.53 | 116.95 | 103.08 | 105.75 | -8.78 ▼ | 13,125 |
| Kohat Textile | 87.9 | 91.51 | 83 | 86.53 | 3.34 ▲ | 119,559 |
| Kohinoor Spining | 6.74 | 6.85 | 6.31 | 6.39 | -0.11 ▼ | 84,987,503 |
| Khalid Siraj | 8.7 | 8.74 | 7.8 | 7.98 | -0.64 ▼ | 9,177 |
| Maqbool Textile | 32.66 | 32.66 | 32.66 | 36.27 | 0 | 9 |
| Nagina Cotton | 58.25 | 64 | 58.25 | 63.46 | 2.41 ▲ | 12,473 |
| Nazir Cotton Mills | 14.9 | 14.9 | 13.02 | 13.89 | -0.03 ▼ | 21,063 |
| Premium Tex. | 455 | 480 | 455 | 470.1 | 15.07 ▲ | 2,128 |
| Reliance Cotton | 445 | 466 | 440.5 | 454.28 | 2.75 ▲ | 132 |
| Ruby Textile | 8.89 | 8.89 | 8.5 | 8.5 | -0.5 ▼ | 777 |
| Saif Textile | 18.51 | 19.38 | 18.51 | 19.01 | -0.07 ▼ | 55,366 |
| Service Ind Tex | 29.54 | 29.54 | 27.01 | 29.54 | 2.69 ▲ | 320,966 |
| Shadman Cotton | 43.5 | 47.96 | 40 | 46.59 | 2.99 ▲ | 12,673 |
| Shadab Textile | 67.5 | 70.11 | 64.15 | 67.77 | 4.03 ▲ | 100,710 |
| Sally Textile | 11.35 | 11.35 | 10.5 | 10.5 | -0.78 ▼ | 10,595 |
| Sana Ind. | 25.5 | 27.56 | 25.15 | 27.56 | 2.51 ▲ | 274,654 |
| Saritow Spinning | 16.1 | 16.1 | 14.61 | 14.66 | -1.38 ▼ | 21,632 |
| Sunrays Textile | 190 | 190 | 185 | 185.93 | -1.4 ▼ | 2,712 |
| Shahzad Tex. | 59.07 | 62 | 54 | 54.01 | -5.07 ▼ | 2,160 |
| Tata Textile | 140.99 | 142.68 | 135 | 140.07 | 10.36 ▲ | 2,569,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 31.32 | 32.99 | 27.96 | 28.68 | -2.39 ▼ | 61,171 |
| ICC Industries | 12.99 | 12.99 | 12.25 | 12.32 | -0.53 ▼ | 49,970 |
| Prosperity Weaving | 46 | 48 | 46 | 48 | 0 | 1,001 |
| Shahtaj Textile | 89.33 | 89.33 | 80.4 | 81.42 | -7.91 ▼ | 663 |
| Yousuf Weaving | 5.9 | 6.14 | 5.52 | 5.66 | -0.03 ▼ | 29,413,060 |
| Zephyr Textile | 13.8 | 14 | 13.8 | 14 | 0.01 ▲ | 5,012 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 381 | 381 | 373 | 379.91 | 2 ▲ | 4,972 |
| Pak Tobacco | 1280.11 | 1289 | 1250 | 1251.6 | -19.28 ▼ | 239,356 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 10 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.01 | 18.34 | 18.01 | 18.67 | 0 | 2 |
| Blue-Ex | 65.96 | 65.96 | 65.87 | 65.89 | 4.08 ▲ | 500 |
| Pak Int.Bulk | 8.85 | 8.89 | 8.64 | 8.75 | 0.01 ▲ | 8,656,100 |
| Pak.Int.Container | 40.07 | 41.5 | 40 | 40.03 | -0.04 ▼ | 211,505 |
| P.N.S.C | 386 | 398.99 | 381 | 389.97 | 11.99 ▲ | 280,150 |
| Secure Logistics Gro | 17.53 | 17.7 | 17.01 | 17.08 | -0.45 ▼ | 2,476,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 223.47 | 223.47 | 210.25 | 215.43 | -4.6 ▼ | 9,125 |
| S.S.Oil | 961.26 | 1000 | 945 | 966.09 | 14.19 ▲ | 36,935 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 92.9 | 92.9 | 79.01 | 81.99 | -5.46 ▼ | 1,301,236 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.01 | 0.2 ▲ | 0 |
| AGHA-JUL | 8.78 | 8.93 | 8.77 | 8.78 | 0.12 ▲ | 150,500 |
| AGHA-SEP | 0 | 0 | 0 | 9.11 | 0.2 ▲ | 0 |
| AGL-JUL | 55 | 56.49 | 54.3 | 54.54 | -0.19 ▼ | 170,500 |
| AGP-AUG | 0 | 0 | 0 | 198.1 | 2.32 ▲ | 0 |
| AGP-JUL | 0 | 0 | 0 | 195.25 | 2.28 ▲ | 0 |
| AGP-SEP | 0 | 0 | 0 | 200.38 | 2.34 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 53.9 | 2.63 ▲ | 0 |
| AICL-JUL | 52 | 53.88 | 51.35 | 52.99 | 2.66 ▲ | 146,500 |
| AICL-SEP | 0 | 0 | 0 | 54.52 | 2.66 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 158.09 | 1.59 ▲ | 0 |
| AIRLINK-JUL | 156 | 159.5 | 152.6 | 155.37 | 1.51 ▲ | 1,220,500 |
| AIRLINK-SEP | 0 | 0 | 0 | 159.91 | 1.61 ▲ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 52.53 | 1.98 ▲ | 0 |
| AKBL-JUL | 50.68 | 52.3 | 50.52 | 51.86 | 1.94 ▲ | 675,500 |
| AKBL-SEP | 0 | 0 | 0 | 53.14 | 2.01 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.67 | 0.16 ▲ | 0 |
| ASL-JUL | 11.39 | 11.59 | 11.3 | 11.46 | 0.17 ▲ | 526,500 |
| ASL-SEP | 0 | 0 | 0 | 11.81 | 0.16 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 700.06 | 3.47 ▲ | 0 |
| ATRL-JUL | 685 | 692 | 683 | 687.91 | 2.12 ▲ | 283,000 |
| ATRL-SEP | 0 | 0 | 0 | 708.12 | 3.52 ▲ | 0 |
| AVN-AUG | 0 | 0 | 0 | 51.59 | 1.57 ▲ | 0 |
| AVN-JUL | 49.55 | 51.51 | 49.55 | 50.76 | 1.47 ▲ | 802,500 |
| AVN-SEP | 0 | 0 | 0 | 52.18 | 1.58 ▲ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 84.91 | 2.64 ▲ | 0 |
| BAFL-JUL | 83 | 84 | 80 | 83.5 | 2.42 ▲ | 145,500 |
| BAFL-SEP | 0 | 0 | 0 | 85.89 | 2.68 ▲ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 168.35 | 6.58 ▲ | 0 |
| BAHL-JUL | 159.99 | 161 | 159.99 | 160.25 | 0.81 ▲ | 6,000 |
| BAHL-SEP | 0 | 0 | 0 | 170.29 | 6.66 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 38.45 | 1.72 ▲ | 0 |
| BIPL-JUL | 36.34 | 38.88 | 36.11 | 37.93 | 1.79 ▲ | 4,659,500 |
| BIPL-SEP | 0 | 0 | 0 | 38.89 | 1.74 ▲ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 34092 | 1574 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 33727 | 1557 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 34384 | 1587 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.29 | -0.13 ▼ | 0 |
| BML-JUL | 5.25 | 5.45 | 5.1 | 5.18 | -0.15 ▼ | 3,540,500 |
| BML-SEP | 0 | 0 | 0 | 5.35 | -0.14 ▼ | 0 |
| BOP-AUG | 0 | 0 | 0 | 11.19 | 0.58 ▲ | 0 |
| BOP-JUL | 10.55 | 11.08 | 10.5 | 10.98 | 0.54 ▲ | 13,732,000 |
| BOP-SEP | 0 | 0 | 0 | 11.32 | 0.59 ▲ | 0 |
| CEPB-JUL | 31.31 | 31.31 | 30.3 | 30.89 | -0.45 ▼ | 49,000 |
| CHCC-AUG | 0 | 0 | 0 | 297.74 | 0.11 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 293.46 | 3.81 ▲ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 301.16 | 0.1 ▲ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.4 | 0.09 ▲ | 0 |
| CNERGY-JUL | 7.24 | 7.36 | 7.22 | 7.28 | 0.07 ▲ | 2,159,500 |
| CNERGY-SEP | 0 | 0 | 0 | 7.48 | 0.09 ▲ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 87.8 | 1.71 ▲ | 0 |
| CPHL-JUL | 85 | 88 | 84.51 | 86.31 | 1.61 ▲ | 1,179,000 |
| CPHL-SEP | 0 | 0 | 0 | 88.81 | 1.73 ▲ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 118.16 | -0.39 ▼ | 0 |
| CSAP-JULB | 116.01 | 118.25 | 116 | 117 | 1 ▲ | 5,000 |
| CSAP-SEP | 0 | 0 | 0 | 119.52 | -0.39 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.3 | -0.28 ▼ | 0 |
| DCL-JUL | 14.32 | 14.4 | 14.02 | 14.09 | -0.29 ▼ | 2,303,000 |
| DCL-SEP | 0 | 0 | 0 | 14.46 | -0.29 ▼ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.68 | -0.01 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.28 | -0.01 ▼ | 500 |
| DCR-SEP | 0 | 0 | 0 | 28 | -0.01 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.61 | 2.09 ▲ | 0 |
| DFML-JUL | 35.45 | 37.3 | 34.96 | 36.9 | 1.91 ▲ | 1,601,000 |
| DFML-SEP | 0 | 0 | 0 | 38.04 | 2.12 ▲ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 165.47 | -4.27 ▼ | 0 |
| DGKC-JUL | 166.95 | 167 | 160.6 | 162.61 | -4.12 ▼ | 1,944,000 |
| DGKC-SEP | 0 | 0 | 0 | 167.38 | -4.32 ▼ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 194.15 | 3.87 ▲ | 0 |
| EFERT-JUL | 191.5 | 191.5 | 190 | 191.25 | 4.25 ▲ | 25,000 |
| EFERT-SEP | 0 | 0 | 0 | 196.38 | 3.91 ▲ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 32.36 | 0.01 ▲ | 0 |
| EPCL-JUL | 31.81 | 32 | 31.7 | 31.81 | -0.01 ▼ | 56,000 |
| EPCL-SEP | 0 | 0 | 0 | 32.74 | 0.02 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 78.6 | 7.12 ▲ | 0 |
| FABL-JUL | 70.99 | 77.39 | 70.5 | 77.39 | 7.04 ▲ | 3,890,000 |
| FABL-SEP | 0 | 0 | 0 | 79.5 | 7.2 ▲ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 103.41 | 1.49 ▲ | 0 |
| FATIMA-JUL | 102.84 | 102.84 | 102.21 | 102.21 | 2.31 ▲ | 9,500 |
| FATIMA-SEP | 0 | 0 | 0 | 104.6 | 1.51 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 46.37 | 0.57 ▲ | 0 |
| FCCL-JUL | 45.49 | 45.8 | 44.75 | 45.56 | 0.48 ▲ | 1,759,000 |
| FCCL-SEP | 0 | 0 | 0 | 46.91 | 0.58 ▲ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 91.45 | 1.98 ▲ | 0 |
| FCEPL-JUL | 88.75 | 91.93 | 88.75 | 89.94 | 1.94 ▲ | 95,000 |
| FCEPL-SEP | 0 | 0 | 0 | 92.5 | 2 ▲ | 0 |
| FFC-AUG | 0 | 0 | 0 | 422.44 | 20.12 ▲ | 0 |
| FFC-JULB | 397 | 422.5 | 397 | 414.37 | 20 ▲ | 321,000 |
| FFC-SEP | 0 | 0 | 0 | 427.3 | 20.35 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.15 | 0.28 ▲ | 0 |
| FFL-JUL | 15.6 | 16.05 | 15.58 | 15.89 | 0.3 ▲ | 2,908,000 |
| FFL-SEP | 0 | 0 | 0 | 16.34 | 0.29 ▲ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 58.2 | -0.06 ▼ | 0 |
| FLYNG-JUL | 57.1 | 57.45 | 56.01 | 57.1 | -0.16 ▼ | 180,000 |
| FLYNG-SEP | 0 | 0 | 0 | 58.87 | -0.06 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 396.39 | 9.49 ▲ | 0 |
| GAL-JUL | 384 | 394 | 380.57 | 390.28 | 9.4 ▲ | 337,000 |
| GAL-SEP | 0 | 0 | 0 | 400.95 | 9.6 ▲ | 0 |
| GATM-AUG | 0 | 0 | 0 | 28.21 | 0.21 ▲ | 0 |
| GATM-JUL | 28.85 | 28.85 | 27.5 | 27.68 | -0.12 ▼ | 381,000 |
| GATM-SEP | 0 | 0 | 0 | 28.54 | 0.05 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 25.74 | 0.25 ▲ | 0 |
| GCIL-JUL | 25.2 | 26.26 | 24.02 | 25.29 | 0.19 ▲ | 6,473,500 |
| GCIL-SEP | 0 | 0 | 0 | 26.04 | 0.26 ▲ | 0 |
| GGL-AUG | 0 | 0 | 0 | 18.35 | -0.09 ▼ | 0 |
| GGL-JUL | 18.08 | 18.43 | 17.6 | 18.07 | -0.06 ▼ | 4,678,000 |
| GGL-SEP | 0 | 0 | 0 | 18.57 | -0.09 ▼ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 44.46 | -2.13 ▼ | 0 |
| GHGL-JUL | 45 | 45.25 | 43.33 | 43.64 | -2.22 ▼ | 44,500 |
| GHGL-SEP | 0 | 0 | 0 | 44.97 | -2.15 ▼ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 681.24 | 14.38 ▲ | 0 |
| GHNI-JUL | 656 | 675 | 654.99 | 669.84 | 13.17 ▲ | 87,000 |
| GHNI-SEP | 0 | 0 | 0 | 689.08 | 14.55 ▲ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 398.65 | -1.94 ▼ | 0 |
| GLAXO-JUL | 391 | 391 | 391 | 391 | -2.25 ▼ | 5,000 |
| GLAXO-SEP | 0 | 0 | 0 | 403.24 | -1.96 ▼ | 0 |
| HBL-AUG | 0 | 0 | 0 | 188.36 | 4.64 ▲ | 0 |
| HBL-JUL | 180.5 | 185.9 | 180.5 | 184.62 | 4.22 ▲ | 251,500 |
| HBL-SEP | 0 | 0 | 0 | 190.52 | 4.69 ▲ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 141.32 | 0.03 ▲ | 0 |
| HUBC-JUL | 139.1 | 140.9 | 138.75 | 138.96 | -0.05 ▼ | 705,500 |
| HUBC-SEP | 0 | 0 | 0 | 142.94 | 0.02 ▲ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 13.03 | -0.03 ▼ | 0 |
| HUMNL-JUL | 12.87 | 12.99 | 12.7 | 12.79 | -0.04 ▼ | 629,500 |
| HUMNL-SEP | 0 | 0 | 0 | 13.18 | -0.03 ▼ | 0 |
| ILP-AUG | 0 | 0 | 0 | 68.95 | -0.52 ▼ | 0 |
| ILP-JUL | 68.95 | 69.8 | 68.5 | 68.5 | -0.21 ▼ | 18,000 |
| ILP-SEP | 0 | 0 | 0 | 69.74 | -0.53 ▼ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 27.58 | 2.5 ▲ | 0 |
| IMAGE-JULB | 25.85 | 27.19 | 24.8 | 27.19 | 2.47 ▲ | 1,519,000 |
| IMAGE-SEP | 0 | 0 | 0 | 27.9 | 2.53 ▲ | 0 |
| INIL-AUG | 0 | 0 | 0 | 186.01 | 4.53 ▲ | 0 |
| INIL-JUL | 177 | 183 | 177 | 183 | 7.72 ▲ | 35,500 |
| INIL-SEP | 0 | 0 | 0 | 188.15 | 4.58 ▲ | 0 |
| ISL-AUG | 0 | 0 | 0 | 95.05 | 0.01 ▲ | 0 |
| ISL-JUL | 93 | 93.9 | 91.7 | 93.51 | 0.02 ▲ | 46,500 |
| ISL-SEP | 0 | 0 | 0 | 96.15 | 0.01 ▲ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 13.9 | 1.2 ▲ | 0 |
| JSBL-JUL | 13 | 13.7 | 13 | 13.7 | 1.25 ▲ | 685,000 |
| JSBL-SEP | 0 | 0 | 0 | 14.06 | 1.27 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 26.97 | 0.91 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 26.59 | 0.9 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 27.28 | 0.92 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.74 | -0.13 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.59 | -0.12 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.86 | -0.13 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.93 | 0.12 ▲ | 0 |
| KAPCO-JUL | 33.38 | 33.38 | 33.38 | 33.38 | 0.1 ▲ | 4,500 |
| KAPCO-SEP | 0 | 0 | 0 | 34.32 | 0.12 ▲ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.32 | -0.06 ▼ | 0 |
| KEL-JUL | 5.33 | 5.33 | 5.06 | 5.22 | -0.08 ▼ | 919,500 |
| KEL-SEP | 0 | 0 | 0 | 5.38 | -0.06 ▼ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 6.55 | -0.09 ▼ | 0 |
| KOSM-JUL | 6.99 | 6.99 | 6.35 | 6.44 | -0.11 ▼ | 27,314,500 |
| KOSM-SEP | 0 | 0 | 0 | 6.62 | -0.12 ▼ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 39824 | 957 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 39397 | 946 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 40165 | 965 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.23 | 0.45 ▲ | 0 |
| LOTCHEM-JUL | 20.5 | 21.25 | 20.36 | 20.92 | 0.46 ▲ | 831,500 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.48 | 0.46 ▲ | 0 |
| LPL-AUG | 0 | 0 | 0 | 26.43 | -0.32 ▼ | 0 |
| LPL-JUL | 26 | 26 | 25.99 | 26 | -1.48 ▼ | 105,000 |
| LPL-SEP | 0 | 0 | 0 | 26.73 | -0.33 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 358.45 | -5.77 ▼ | 0 |
| LUCK-JUL | 358.9 | 359.5 | 351 | 352.34 | -5.85 ▼ | 191,500 |
| LUCK-SEP | 0 | 0 | 0 | 362.57 | -5.83 ▼ | 0 |
| MARI-AUG | 0 | 0 | 0 | 652.35 | 9.62 ▲ | 0 |
| MARI-JUL | 635 | 649.49 | 634 | 641.8 | 8.82 ▲ | 479,500 |
| MARI-SEP | 0 | 0 | 0 | 659.86 | 9.74 ▲ | 0 |
| MCB-AUG | 0 | 0 | 0 | 321.82 | 26.19 ▲ | 0 |
| MCB-JUL | 298 | 318 | 298 | 315.51 | 24.13 ▲ | 23,000 |
| MCB-SEP | 0 | 0 | 0 | 325.52 | 26.5 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 353.94 | 13.5 ▲ | 0 |
| MEBL-JUL | 342 | 347 | 342 | 344.19 | 9.19 ▲ | 38,000 |
| MEBL-SEP | 0 | 0 | 0 | 358.01 | 13.66 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 85.52 | -0.89 ▼ | 0 |
| MLCF-JUL | 85.5 | 85.5 | 83.2 | 83.96 | -0.84 ▼ | 4,051,000 |
| MLCF-SEP | 0 | 0 | 0 | 86.51 | -0.89 ▼ | 0 |
| MTL-AUG | 0 | 0 | 0 | 570.63 | -2.14 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 562.43 | -2.11 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 577.2 | -2.16 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 73.82 | -0.12 ▼ | 0 |
| MUGHAL-JUL | 73 | 73.05 | 71.99 | 72.54 | -0.26 ▼ | 70,000 |
| MUGHAL-SEP | 0 | 0 | 0 | 74.67 | -0.12 ▼ | 0 |
| NBP-AUG | 0 | 0 | 0 | 114.81 | 3.37 ▲ | 0 |
| NBP-JUL | 109.7 | 113.59 | 109.7 | 113 | 3.33 ▲ | 2,261,500 |
| NBP-SEP | 0 | 0 | 0 | 116.13 | 3.41 ▲ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 24.9 | -0.02 ▼ | 0 |
| NCPL-JUL | 24.71 | 24.71 | 24.51 | 24.52 | 0.02 ▲ | 12,000 |
| NCPL-SEP | 0 | 0 | 0 | 25.19 | -0.02 ▼ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 149.89 | 13.57 ▲ | 0 |
| NETSOL-JUL | 134.7 | 147.63 | 134.7 | 147.63 | 13.42 ▲ | 1,373,000 |
| NETSOL-SEP | 0 | 0 | 0 | 151.62 | 13.73 ▲ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.7 | -0.01 ▼ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.28 | -0.01 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 29.03 | -0.01 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 129.19 | 0.13 ▲ | 0 |
| NML-JUL | 127.4 | 128.56 | 125 | 126.92 | -0.33 ▼ | 285,000 |
| NML-SEP | 0 | 0 | 0 | 130.68 | 0.14 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.06 | -0.13 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.53 | -0.12 ▼ | 0 |
| NPL-SEP | 0 | 0 | 0 | 37.48 | -0.13 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 249.14 | -0.37 ▼ | 0 |
| NRL-JUL | 245.5 | 248 | 245 | 245.17 | -0.1 ▼ | 85,500 |
| NRL-SEP | 0 | 0 | 0 | 252.01 | -0.37 ▼ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 53.79 | 0.99 ▲ | 0 |
| OCTOPUS-JUL | 52.19 | 54.65 | 52.19 | 52.87 | 1.04 ▲ | 652,000 |
| OCTOPUS-SEP | 0 | 0 | 0 | 54.41 | 1 ▲ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 227.07 | 0.94 ▲ | 0 |
| OGDC-JULB | 223.64 | 224.7 | 220.7 | 223.54 | 1.34 ▲ | 1,018,500 |
| OGDC-SEP | 0 | 0 | 0 | 229.69 | 0.96 ▲ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28477 | 184 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28172 | 182 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 28720 | 185 ▲ | 0 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 146 | 146 | 141.11 | 145.36 | -0.48 ▼ | 19,000 |
| PACE-AUG | 0 | 0 | 0 | 6.24 | -0.19 ▼ | 0 |
| PACE-JUL | 6.45 | 6.45 | 6.12 | 6.13 | -0.19 ▼ | 2,102,500 |
| PACE-SEP | 0 | 0 | 0 | 6.31 | -0.19 ▼ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 42.18 | 0.19 ▲ | 0 |
| PAEL-JUL | 41.59 | 42.37 | 41.17 | 41.47 | 0.15 ▲ | 2,982,500 |
| PAEL-SEP | 0 | 0 | 0 | 42.67 | 0.19 ▲ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 14.17 | 0.1 ▲ | 0 |
| PAKRI-JUL | 14 | 14.32 | 13.9 | 14.06 | 0.15 ▲ | 212,500 |
| PAKRI-SEP | 0 | 0 | 0 | 14.34 | 0.11 ▲ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.05 | -0.12 ▼ | 0 |
| PIAHCLA-JUL | 21.61 | 22.05 | 21.55 | 21.69 | -0.13 ▼ | 2,461,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 22.31 | -0.11 ▼ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 8.97 | 0.01 ▲ | 0 |
| PIBTL-JUL | 8.83 | 8.95 | 8.72 | 8.8 | -0.01 ▼ | 3,573,500 |
| PIBTL-SEP | 0 | 0 | 0 | 9.07 | 0.01 ▲ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 228.04 | -5.85 ▼ | 0 |
| PIOC-JUL | 227.95 | 227.95 | 224 | 224.54 | -5.51 ▼ | 5,000 |
| PIOC-SEP | 0 | 0 | 0 | 230.66 | -5.92 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 613.76 | 8.68 ▲ | 0 |
| POL-JUL | 600 | 600 | 596.01 | 596.01 | 4.01 ▲ | 4,000 |
| POL-SEP | 0 | 0 | 0 | 620.82 | 8.78 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.05 | 0.13 ▲ | 0 |
| POWER-JUL | 13.79 | 13.85 | 13.55 | 13.72 | 0.02 ▲ | 559,000 |
| POWER-SEP | 0 | 0 | 0 | 14.21 | 0.13 ▲ | 0 |
| PPL-AUG | 0 | 0 | 0 | 174.08 | -0.39 ▼ | 0 |
| PPL-JULB | 171.7 | 172.99 | 170 | 170.95 | -0.53 ▼ | 1,280,500 |
| PPL-SEP | 0 | 0 | 0 | 176.08 | -0.4 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 41.44 | 0.18 ▲ | 0 |
| PREMA-JUL | 41.48 | 41.48 | 40.5 | 40.86 | 0.28 ▲ | 918,000 |
| PREMA-SEP | 0 | 0 | 0 | 41.92 | 0.19 ▲ | 0 |
| PRL-AUG | 0 | 0 | 0 | 34.67 | -0.12 ▼ | 0 |
| PRL-JUL | 34.19 | 34.5 | 33.85 | 34.07 | -0.07 ▼ | 2,529,000 |
| PRL-SEP | 0 | 0 | 0 | 35.07 | -0.12 ▼ | 0 |
| PSO-AUG | 0 | 0 | 0 | 390.15 | 3.08 ▲ | 0 |
| PSO-JUL | 381.99 | 386 | 380 | 383.61 | 2.86 ▲ | 1,270,000 |
| PSO-SEP | 0 | 0 | 0 | 394.64 | 3.12 ▲ | 0 |
| PTC-AUG | 0 | 0 | 0 | 26.17 | 0.09 ▲ | 0 |
| PTC-JUL | 25.67 | 26.05 | 25.02 | 25.8 | 0.06 ▲ | 2,856,000 |
| PTC-SEP | 0 | 0 | 0 | 26.48 | 0.1 ▲ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1158.79 | -9.83 ▼ | 0 |
| SAZEW-JUL | 1142 | 1142 | 1133.01 | 1139.15 | -8.35 ▼ | 34,000 |
| SAZEW-SEP | 0 | 0 | 0 | 1172.12 | -9.94 ▼ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 91.31 | 1.39 ▲ | 0 |
| SEARL-JUL | 88.91 | 90.25 | 88.55 | 89.75 | 1.32 ▲ | 970,500 |
| SEARL-SEP | 0 | 0 | 0 | 92.36 | 1.41 ▲ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 18.69 | 0.56 ▲ | 0 |
| SNBL-JUL | 17.95 | 18.5 | 17.9 | 18.38 | 0.36 ▲ | 479,000 |
| SNBL-SEP | 0 | 0 | 0 | 18.91 | 0.57 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 120.78 | 1.12 ▲ | 0 |
| SNGP-JULB | 117.6 | 119.89 | 116.02 | 118.64 | 1.03 ▲ | 713,500 |
| SNGP-SEP | 0 | 0 | 0 | 122.17 | 1.14 ▲ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 45.84 | 1.97 ▲ | 2,000 |
| SSGC-JUL | 43.34 | 45.49 | 43.1 | 45.05 | 1.9 ▲ | 32,866,000 |
| SSGC-SEP | 0 | 0 | 0 | 46.37 | 1.99 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 16 | 0.87 ▲ | 0 |
| SYM-JUL | 14.88 | 15.92 | 14.84 | 15.77 | 0.89 ▲ | 3,163,000 |
| SYM-SEP | 0 | 0 | 0 | 16.18 | 0.87 ▲ | 0 |
| SYS-AUG | 0 | 0 | 0 | 112.74 | 2.89 ▲ | 0 |
| SYS-JULB | 109.5 | 112.51 | 108.01 | 110.98 | 2.98 ▲ | 128,000 |
| SYS-SEP | 0 | 0 | 0 | 114.04 | 2.93 ▲ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.44 | 0.36 ▲ | 0 |
| TELE-JUL | 8.1 | 8.35 | 7.99 | 8.32 | 0.35 ▲ | 5,581,000 |
| TELE-SEP | 0 | 0 | 0 | 8.54 | 0.37 ▲ | 0 |
| TGL-AUG | 0 | 0 | 0 | 246.2 | -11.32 ▼ | 0 |
| TGL-JUL | 252.31 | 252.31 | 240.01 | 240.01 | -11.48 ▼ | 3,500 |
| TGL-SEP | 0 | 0 | 0 | 249.03 | -11.45 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 192.52 | -2.43 ▼ | 0 |
| THCCL-JUL | 189 | 189.25 | 188 | 188.4 | -2.6 ▼ | 34,500 |
| THCCL-SEP | 0 | 0 | 0 | 194.73 | -2.47 ▼ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 33.42 | -0.29 ▼ | 0 |
| TOMCL-JUL | 33.1 | 33.6 | 32.56 | 32.83 | -0.35 ▼ | 242,500 |
| TOMCL-SEP | 0 | 0 | 0 | 33.8 | -0.3 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.16 | -0.06 ▼ | 0 |
| TPLP-JUL | 10.14 | 10.17 | 9.88 | 9.98 | -0.1 ▼ | 6,097,000 |
| TPLP-SEP | 0 | 0 | 0 | 10.27 | -0.07 ▼ | 0 |
| TREET-AUG | 0 | 0 | 0 | 24.05 | -0.23 ▼ | 0 |
| TREET-JUL | 24.09 | 24.6 | 23.5 | 23.66 | -0.28 ▼ | 8,543,500 |
| TREET-SEP | 0 | 0 | 0 | 24.33 | -0.22 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 60.2 | 2.26 ▲ | 0 |
| TRG-JULB | 57.01 | 61 | 55.81 | 59.18 | 2.17 ▲ | 7,622,000 |
| TRG-SEP | 0 | 0 | 0 | 60.89 | 2.29 ▲ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 297.02 | 14.1 ▲ | 0 |
| UBL-JULB | 280.45 | 293.86 | 280.45 | 292.59 | 14.6 ▲ | 116,500 |
| UBLPETF-AUGB | 0 | 0 | 0 | 28.76 | 0.54 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 28.34 | 0.53 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 29.09 | 0.55 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 300.44 | 14.26 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 25.42 | -0.12 ▼ | 0 |
| UNITY-JUL | 24.51 | 25.35 | 24.51 | 25.03 | -0.09 ▼ | 577,500 |
| UNITY-SEP | 0 | 0 | 0 | 25.71 | -0.12 ▼ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 10.19 | 0.28 ▲ | 0 |
| WAVESAPP-JUL | 9.9 | 10.28 | 9.9 | 10.01 | 0.27 ▲ | 1,536,500 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.3 | 0.27 ▲ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.17 | 0.13 ▲ | 0 |
| WAVES-JUL | 7.94 | 8.4 | 7.94 | 8.03 | 0.11 ▲ | 792,500 |
| WAVES-SEP | 0 | 0 | 0 | 8.26 | 0.13 ▲ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.57 | -0.05 ▼ | 0 |
| WTL-JUL | 1.59 | 1.6 | 1.54 | 1.55 | -0.05 ▼ | 5,967,500 |
| WTL-SEP | 0 | 0 | 0 | 1.59 | -0.05 ▼ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.8 | -0.01 ▼ | 0 |
| YOUW-JUL | 6 | 6.18 | 5.6 | 5.72 | -0.1 ▼ | 5,341,000 |
| YOUW-SEP | 0 | 0 | 0 | 5.87 | -0.03 ▼ | 0 |
| 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 |
|---|
