Get the latest news and updates from Dawn
KARACHI July 2nd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 416.66 | 423.95 | 416.66 | 418.52 | 1.55 ▲ | 15,300 |
| Atlas Honda Ltd | 1044.99 | 1044.99 | 1028.1 | 1041.26 | 7.44 ▲ | 7,167 |
| Dewan Motors | 37.4 | 38.44 | 36.9 | 37.6 | 0.9 ▲ | 7,210,244 |
| Ghandhara Automobile | 389.31 | 409 | 387 | 406.11 | 19.33 ▲ | 1,613,180 |
| Ghandhara Ind. | 670 | 710 | 666.21 | 697.17 | 32.44 ▲ | 952,871 |
| Honda Atlas Cars (XD) | 278.98 | 281.8 | 276 | 279.87 | 3.54 ▲ | 828,368 |
| Hinopak Motor | 425 | 433.99 | 420 | 426.7 | 6.51 ▲ | 42,128 |
| Indus Motor Co. | 1772.47 | 1849 | 1772.47 | 1839.84 | 67.37 ▲ | 56,021 |
| Millat Tractors | 559.55 | 573 | 558 | 570 | 13.2 ▲ | 950,415 |
| Sazgar Engineering | 1145 | 1145 | 1133.02 | 1140.07 | 9.37 ▲ | 139,568 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 127.11 | 129.01 | 125.5 | 126.84 | -0.23 ▼ | 37,034 |
| Atlas Battery | 304 | 306.89 | 290 | 295.43 | -3.24 ▼ | 179,236 |
| Bela Automotive | 122 | 122 | 114.99 | 116.45 | 0.03 ▲ | 575 |
| Bal.Wheels | 140.2 | 145 | 140.1 | 143.82 | 2.71 ▲ | 14,402 |
| Dewan Auto Engg | 33.71 | 33.71 | 32.13 | 33.17 | 0.12 ▲ | 3,676 |
| Exide (PAK) | 865 | 868 | 845 | 857.18 | 2.11 ▲ | 26,299 |
| Ghandhara Tyre | 40.3 | 42.7 | 40.3 | 41.5 | 1.45 ▲ | 2,179,984 |
| Loads Limited | 14.31 | 14.86 | 14.25 | 14.47 | 0.1 ▲ | 2,103,506 |
| Panther Tyres Ltd. | 41.02 | 42.8 | 41.02 | 41.84 | 0.39 ▲ | 931,919 |
| Treet Battery Ltd. | 12.5 | 12.5 | 12.2 | 12.23 | -0.19 ▼ | 1,412,244 |
| Thal Limited | 413 | 424.9 | 398.01 | 400.93 | -9.83 ▼ | 93,381 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 47 | 47 | 44.2 | 45.96 | 0.43 ▲ | 5,364 |
| Fast Cables Ltd. | 24.86 | 25.59 | 24.5 | 25.25 | 0.39 ▲ | 7,775,610 |
| Pak Elektron | 41.49 | 41.7 | 40.95 | 41.07 | -0.09 ▼ | 4,132,824 |
| Pakistan Cables- | 153.3 | 156.51 | 152 | 152.59 | -0.6 ▼ | 7,508 |
| Siemens Pak. | 1522.15 | 1549.98 | 1520 | 1523.04 | -35.02 ▼ | 148 |
| Waves Corp Ltd. | 8 | 8.1 | 7.89 | 8 | 0.03 ▲ | 1,869,347 |
| Waves Home App | 10 | 10.25 | 9.81 | 9.92 | -0.02 ▼ | 4,954,643 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 291.5 | 291.5 | 284.5 | 285 | -3.35 ▼ | 232,117 |
| Bestway Cement | 409.79 | 410.5 | 407.01 | 409.08 | -0.65 ▼ | 5,538 |
| Cherat Cement | 291.99 | 295 | 261.47 | 285.96 | -4.56 ▼ | 377,706 |
| Dadabhoy Cement | 6.3 | 6.3 | 5.9 | 6.05 | -0.11 ▼ | 437,191 |
| Dewan Cement | 13.96 | 14.15 | 13.9 | 13.99 | 0.04 ▲ | 3,984,104 |
| D.G.K.Cement | 162 | 163.3 | 160.21 | 161.23 | -0.23 ▼ | 5,122,099 |
| Dandot Cement | 15.45 | 15.45 | 13.76 | 14 | -1.18 ▼ | 18,180 |
| Fauji Cement | 45.3 | 46.6 | 44.9 | 45.95 | 0.7 ▲ | 12,239,523 |
| Fecto Cement | 91.5 | 92.9 | 88.5 | 91.27 | -0.16 ▼ | 224,780 |
| Flying Cement | 56.8 | 56.9 | 55.9 | 56.05 | -0.74 ▼ | 277,803 |
| Gharibwal Cement | 49.3 | 49.74 | 49 | 49.25 | -0.08 ▼ | 467,429 |
| Kohat Cement | 382.5 | 388.88 | 380 | 383.02 | 3.55 ▲ | 70,851 |
| Lucky Cement | 350 | 353.9 | 348 | 348.8 | -0.96 ▼ | 989,113 |
| Maple Leaf | 84 | 84.5 | 83 | 83.61 | 0.16 ▲ | 6,782,834 |
| Pioneer Cement | 220 | 227 | 220 | 220.98 | -1.53 ▼ | 228,701 |
| Power Cement | 13.71 | 13.91 | 13.7 | 13.85 | 0.14 ▲ | 4,805,270 |
| Safe Mix Con.Ltd | 22.15 | 22.99 | 22.11 | 22.53 | -0.19 ▼ | 235,526 |
| Thatta Cement | 187.95 | 190 | 185.12 | 186.38 | -1.47 ▼ | 306,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 425 | 435 | 419.97 | 429.08 | 10.56 ▲ | 27,073 |
| Bawany Air Pro(DEF.) | 41 | 43.9 | 40.81 | 42.83 | 1.75 ▲ | 128,685 |
| Berger Paints | 109.3 | 113.55 | 109.3 | 111.53 | 2.29 ▲ | 252,025 |
| Biafo Industries | 176.1 | 177 | 175 | 176.47 | 0.85 ▲ | 35,718 |
| Buxly Paints | 189.86 | 189.89 | 180 | 185.19 | -3.25 ▼ | 13,564 |
| Data Agro | 118.99 | 119 | 112 | 112.73 | -2.75 ▼ | 25,648 |
| Descon Oxychem | 31.6 | 32.8 | 31.6 | 31.76 | 0.21 ▲ | 2,029,639 |
| Dynea Pakistan | 290 | 290 | 282 | 283.63 | -4.61 ▼ | 6,356 |
| Engro Polymer | 31.61 | 31.95 | 31.41 | 31.48 | -0.1 ▼ | 1,689,179 |
| Engro Poly (Pref) | 13.49 | 13.5 | 13.49 | 13.5 | -0.28 ▼ | 5,000 |
| Ghani Chemical | 25.4 | 26.2 | 24.8 | 25.29 | 0.17 ▲ | 7,689,290 |
| Ghani Chemworld | 9.7 | 9.89 | 9.7 | 9.78 | 0.06 ▲ | 2,004,699 |
| Ghani Glo Hol | 17.91 | 18.3 | 17.61 | 17.86 | -0.05 ▼ | 6,585,499 |
| Ittehad Chemicals | 79 | 79.5 | 76.16 | 77.23 | -1.77 ▼ | 71,357 |
| Lucky Core Ind. | 1608.2 | 1608.2 | 1560.12 | 1577.18 | -24.31 ▼ | 6,351 |
| Lotte Chemical | 20.99 | 20.99 | 20.45 | 20.63 | -0.09 ▼ | 3,852,694 |
| Leiner Pak Gelat | 113.96 | 113.96 | 109 | 110.01 | -2.3 ▼ | 18,535 |
| Nimir Ind.Chem | 157.25 | 160.9 | 155.5 | 157 | -1.58 ▼ | 6,915 |
| Nimir Resins | 30.51 | 30.78 | 29.5 | 30.16 | -0.15 ▼ | 833,942 |
| Pak Oxygen Ltd. | 222.05 | 228.99 | 211.1 | 215.56 | -5.14 ▼ | 113,591 |
| Pak.P.V.C. | 9.5 | 10.11 | 9.5 | 10.11 | 1 ▲ | 6,963 |
| Sardar Chemical | 67 | 68.35 | 67 | 68.35 | 6.21 ▲ | 24,683 |
| Sitara Chemical | 499.99 | 499.99 | 476 | 480.01 | -2.88 ▼ | 12,911 |
| Sitara Peroxide | 15.25 | 15.25 | 14.9 | 14.95 | 0 | 21,771 |
| Wah-Noble | 305 | 321 | 305 | 317.03 | 2.03 ▲ | 13,005 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11 | 11.3 | 11 | 11.29 | 0.29 ▲ | 492,151 |
| HBL Invest Fund | 3.84 | 3.84 | 3.61 | 3.7 | -0.01 ▼ | 586,084 |
| Tri-Star Mutual | 8.83 | 8.85 | 7.12 | 7.35 | -0.77 ▼ | 6,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 150.75 | 159 | 148.1 | 154.95 | 4.15 ▲ | 183,086 |
| Askari Bank | 51.5 | 54.98 | 51 | 54.03 | 2.77 ▲ | 12,548,129 |
| Bank Al-Falah | 83.11 | 84.65 | 82.9 | 84.29 | 1.44 ▲ | 8,271,590 |
| Bank AL-Habib | 165.95 | 173 | 163.06 | 171.9 | 7.63 ▲ | 629,390 |
| Bankislami Pak | 38.02 | 38.75 | 36 | 36.35 | -1.17 ▼ | 7,512,908 |
| Bank Makramah | 5.14 | 5.26 | 4.9 | 4.98 | -0.18 ▼ | 25,474,977 |
| Bank Of Khyber | 18.03 | 19.83 | 17 | 17.98 | -0.05 ▼ | 200,944 |
| B.O.Punjab | 11.1 | 11.7 | 11.09 | 11.54 | 0.62 ▲ | 89,532,118 |
| Faysal Bank | 78.55 | 80.5 | 76.8 | 78.76 | 2.07 ▲ | 12,759,212 |
| Habib Bank | 184.5 | 192.5 | 184.45 | 189.2 | 5.41 ▲ | 6,603,701 |
| Habib Metropolitan | 102 | 106 | 102 | 105.83 | 4.31 ▲ | 1,267,243 |
| JS Bank Ltd | 14.91 | 14.92 | 14.03 | 14.92 | 1.36 ▲ | 4,470,625 |
| MCB Bank Ltd | 317.5 | 345.42 | 314.05 | 331.78 | 17.76 ▲ | 1,589,952 |
| Meezan Bank Ltd | 347 | 366 | 347 | 357.12 | 11.76 ▲ | 1,987,911 |
| National Bank (XD) | 112.75 | 119.88 | 112.5 | 117.27 | 5.24 ▲ | 14,820,144 |
| Samba Bank | 9.55 | 10 | 9.55 | 10 | 0.45 ▲ | 24,715 |
| St.Chart.Bank | 63 | 67.1 | 62.1 | 65.98 | 4.78 ▲ | 398,928 |
| Soneri Bank Ltd | 18.3 | 20.06 | 18.3 | 20.06 | 1.82 ▲ | 7,559,977 |
| United Bank | 289.5 | 306.5 | 289 | 305.79 | 15.97 ▲ | 9,197,607 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.79 | 8.9 | 8.7 | 8.77 | -0.02 ▼ | 907,181 |
| Aisha Steel Mill | 11.5 | 11.5 | 11 | 11.12 | -0.27 ▼ | 6,595,960 |
| Amreli Steels | 23.49 | 23.78 | 22.91 | 23 | -0.37 ▼ | 191,753 |
| Bolan Casting | 102 | 103 | 100 | 101.77 | 1.09 ▲ | 129,843 |
| Beco Steel Ltd | 21.97 | 21.97 | 21.97 | 21.97 | 2 ▲ | 945,102 |
| Crescent Steel | 115.89 | 117.3 | 113.9 | 114.5 | -0.8 ▼ | 206,826 |
| Dadex Eternit | 65.5 | 68.98 | 65.01 | 66.11 | -1.88 ▼ | 16,489 |
| Dost Steels Ltd. | 8.3 | 9.1 | 8.25 | 8.98 | 0.68 ▲ | 695,982 |
| Int. Ind.Ltd. | 181.7 | 182.99 | 177.45 | 177.81 | -3.69 ▼ | 308,288 |
| Inter.Steel Ltd | 92.5 | 93.5 | 90.7 | 90.99 | -1.76 ▼ | 189,548 |
| Ittefaq Iron Ind | 9.3 | 9.44 | 8.82 | 8.93 | -0.28 ▼ | 2,561,913 |
| K.S.B.Pumps | 215.41 | 220.18 | 213 | 217.25 | 2.61 ▲ | 65,166 |
| Metro Steel | 14 | 15.14 | 14 | 15.14 | 1.38 ▲ | 3,084,885 |
| Mughal Iron | 72.5 | 72.5 | 70.89 | 71.81 | -0.22 ▼ | 719,937 |
| Mughal Iron(C) | 42.99 | 42.99 | 40.75 | 40.85 | -0.47 ▼ | 23,168 |
| Pak Engineering | 720 | 725.01 | 715.06 | 716 | 0.94 ▲ | 454 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.64 | 15.64 | 15.41 | 15.6 | 0.35 ▲ | 8,500 |
| HBL Total Treasury (XD) | 103.6 | 113.51 | 93 | 111.52 | 8.33 ▲ | 654,000 |
| JS Global Banking | 27.08 | 29.1 | 26.86 | 27.81 | 1.49 ▲ | 115,000 |
| JS Momentum | 10.5 | 10.7 | 10.5 | 10.54 | 0.06 ▲ | 1,752,500 |
| Mahaana Islamic (XD) | 14.5 | 14.5 | 13.5 | 13.81 | 0.31 ▲ | 561,500 |
| Meezan Pakistan (XD) | 15.99 | 16 | 15.64 | 15.73 | 0.11 ▲ | 884,000 |
| NBP Pakistan G ETF (XD) | 24.24 | 24.24 | 22.34 | 22.81 | 0.48 ▲ | 32,500 |
| NIT Pakistan (XD) | 26.01 | 27.63 | 26.01 | 27.63 | -0.37 ▼ | 9,000 |
| UBLPakistanETF (XD) | 29.55 | 29.95 | 29.4 | 29.73 | 1.65 ▲ | 227,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.1 | 55 | 53.1 | 54.2 | -0.11 ▼ | 144,147 |
| Arif Habib Corp | 11.09 | 11.19 | 10.83 | 10.91 | -0.07 ▼ | 1,274,051 |
| Engro Fertert | 191.01 | 193 | 190.01 | 192.83 | 3.39 ▲ | 1,583,592 |
| Fatima Fert | 101.99 | 103.02 | 100.3 | 101.57 | 0.67 ▲ | 1,924,928 |
| Fauji Fert | 408.31 | 419.4 | 408.31 | 413.8 | 1.6 ▲ | 2,404,409 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.88 | 7.89 | 7.65 | 7.7 | -0.07 ▼ | 404,985 |
| Big Bird Foods Ltd. | 49.6 | 50.7 | 49.6 | 50.47 | 0.99 ▲ | 4,887,829 |
| Barkat Frisian Agro | 43.2 | 44 | 41.6 | 41.75 | -0.14 ▼ | 5,791,156 |
| Bunnys Limited | 93.82 | 93.82 | 93.8 | 93.82 | 8.53 ▲ | 1,435,545 |
| Clover Pakistan | 41.9 | 42 | 41.12 | 41.31 | 0.18 ▲ | 191,413 |
| Colgate Palm | 1334.95 | 1335 | 1331.01 | 1334.99 | 0.39 ▲ | 8,647 |
| Frieslandcampina | 89.98 | 91.5 | 89.05 | 90.32 | 1.09 ▲ | 623,536 |
| Fauji Foods Ltd | 15.93 | 16.18 | 15.63 | 16.07 | 0.31 ▲ | 13,268,853 |
| Gillette Pak | 235 | 235 | 210 | 229.98 | 3.91 ▲ | 3,010 |
| Ismail Ind- | 1850 | 1850 | 1848 | 1848.75 | 31.91 ▲ | 16 |
| MithchellsFruit | 194.97 | 200.9 | 193.5 | 198.05 | 3.56 ▲ | 67,858 |
| Matco Foods Ltd | 52.03 | 54.33 | 52 | 52.89 | 3.5 ▲ | 285,536 |
| Murree Brewery | 799 | 875 | 799 | 869.16 | 70.22 ▲ | 536,911 |
| National Foods | 330 | 330 | 320 | 325.12 | -2.99 ▼ | 908,165 |
| Nestle Pakistan | 7040 | 7049 | 7000 | 7040.11 | 25.11 ▲ | 239 |
| At-Tahur Ltd. | 40.44 | 41.85 | 40.42 | 40.96 | 0.52 ▲ | 6,194,919 |
| Quice Food | 7.68 | 7.9 | 7.51 | 7.65 | -0.03 ▼ | 423,166 |
| Rafhan Maize | 9550.01 | 9550.01 | 9460 | 9515.17 | -71.2 ▼ | 449 |
| Shield Corp. | 316 | 339.99 | 315 | 318.14 | -4.31 ▼ | 984 |
| Shezan Inter. | 202.05 | 217.69 | 202.05 | 215.15 | 17.25 ▲ | 77,252 |
| The Organic Meat | 32.99 | 33.9 | 32.2 | 33.05 | 0.44 ▲ | 3,554,786 |
| Treet Corp | 23.5 | 23.8 | 22.85 | 23.01 | -0.46 ▼ | 16,956,922 |
| Unity Foods Ltd | 24.93 | 25.51 | 24.76 | 24.86 | 0.06 ▲ | 3,668,163 |
| Unilever Foods | 23500 | 23600 | 23305 | 23402.5 | 12.5 ▲ | 24 |
| ZIL Limited | 345 | 350 | 334 | 334.34 | -9.62 ▼ | 515 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.9 | 11.9 | 11.51 | 11.59 | -0.23 ▼ | 725,971 |
| Frontier Ceram | 44.99 | 44.99 | 44.99 | 44.99 | 4.09 ▲ | 36,691 |
| GhaniGlobalGlass | 9.5 | 10.25 | 9.3 | 9.85 | 0.45 ▲ | 13,390,351 |
| Ghani Glass Ltd | 44 | 44 | 41.75 | 42.98 | -0.4 ▼ | 930,213 |
| Ghani Value Glass | 57.11 | 58.02 | 57 | 57.3 | -0.73 ▼ | 10,301 |
| Karam Ceramics | 129.84 | 129.84 | 129.84 | 129.84 | 11.8 ▲ | 208 |
| Shabbir Tiles | 13.55 | 14.3 | 13.51 | 14.09 | 0.21 ▲ | 220,494 |
| Tariq Glass Ind. | 241 | 243.8 | 232.1 | 234.99 | -5.24 ▼ | 53,024 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 35.5 | 35.5 | 33 | 33 | -0.68 ▼ | 22,911 |
| Adamjee Ins. | 52.59 | 53.48 | 51.5 | 52.17 | -0.42 ▼ | 890,309 |
| Askari Life Ass | 6.98 | 7.44 | 6.98 | 7 | 0.02 ▲ | 361,059 |
| Adamjee Life Ass. | 27.8 | 30.99 | 27.8 | 30.97 | 2.8 ▲ | 1,360,775 |
| Atlas Ins. Ltd | 61.63 | 61.95 | 60 | 60.18 | -1.46 ▼ | 1,807 |
| Century Ins. | 40 | 43.49 | 40 | 42.75 | 1.11 ▲ | 1,883 |
| Cres.Star Ins. | 3.4 | 3.7 | 3.4 | 3.5 | 0.05 ▲ | 4,090,300 |
| EFU General | 123.88 | 123.88 | 119.01 | 122.89 | 2.83 ▲ | 2,381 |
| EFU Life Assurance | 152.99 | 154 | 150 | 150.45 | -1.99 ▼ | 18,413 |
| Habib Ins. | 8.69 | 8.69 | 8.2 | 8.52 | 0.06 ▲ | 590,394 |
| IGI Holdings | 239.48 | 239.48 | 210 | 222.3 | -3.82 ▼ | 395,328 |
| IGI Life Ins | 19.07 | 20.1 | 19.07 | 19.2 | -0.06 ▼ | 66,092 |
| Jubilee Gen.Ins | 62.54 | 63.5 | 61.16 | 62.94 | 0.4 ▲ | 108,778 |
| Jubile Life Ins | 158.73 | 169.8 | 158.73 | 164.89 | 6.16 ▲ | 77,050 |
| Pak Reinsurance | 13.65 | 13.95 | 13.65 | 13.77 | -0.06 ▼ | 335,081 |
| PICIC Ins.Ltd. | 3.78 | 3.78 | 3.48 | 3.52 | 0.02 ▲ | 60,846 |
| Premier Ins. | 6.69 | 7.2 | 6.69 | 6.87 | 0.2 ▲ | 1,853,308 |
| Pak Gen.Ins. | 10.4 | 11 | 10.4 | 11 | 0.4 ▲ | 10,001 |
| Reliance Ins. | 10.25 | 10.3 | 10.11 | 10.2 | 0.18 ▲ | 118,258 |
| Shaheen Ins. | 9.65 | 10.14 | 9.65 | 10.14 | 1 ▲ | 1,189,035 |
| TPL Insurance | 9.5 | 9.84 | 9.5 | 9.55 | 0 | 3,325 |
| TPL Life Insurance | 58 | 58 | 58 | 54.43 | 0 | 1 |
| United Insurance | 16.4 | 16.4 | 16.16 | 16.2 | -0.19 ▼ | 55,542 |
| Universal Ins. | 10.5 | 10.5 | 9.14 | 9.18 | -0.82 ▼ | 4,180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.94 | 10.95 | 10 | 10.08 | -0.28 ▼ | 109,641 |
| Arif Habib Limited. | 77.5 | 77.99 | 75.71 | 75.99 | -1.25 ▼ | 80,559 |
| AKD Securites | 25.35 | 27.59 | 25.25 | 27.36 | 2.28 ▲ | 5,149,649 |
| Apna Microfin. | 15.54 | 15.54 | 12.74 | 13.85 | -0.29 ▼ | 1,831 |
| Calcorp Limited | 38.69 | 38.98 | 37.6 | 37.78 | -0.91 ▼ | 8,089 |
| Cyan Limited | 33.5 | 34 | 33.1 | 33.6 | 0.58 ▲ | 103,359 |
| Dawood Equities | 10.51 | 10.85 | 10.51 | 10.75 | 0.25 ▲ | 44,897 |
| DH Partners Ltd. | 36.9 | 38.4 | 36.7 | 37.81 | 1.23 ▲ | 34,701 |
| Dawood Law | 249.99 | 249.99 | 234.01 | 249.5 | 9.45 ▲ | 1,286 |
| Engro Holdings | 189 | 189 | 185.9 | 187.35 | 0.94 ▲ | 1,853,532 |
| Escorts Bank | 6.8 | 6.85 | 6.3 | 6.69 | -0.05 ▼ | 342,195 |
| First Cap.Equit | 4.4 | 4.4 | 4.06 | 4.18 | 0.16 ▲ | 4,931 |
| F.Credit & Inv | 13.56 | 13.56 | 13.56 | 13.56 | 1.23 ▲ | 5,117 |
| Ist.Capital Sec | 2.89 | 2.89 | 2.68 | 2.7 | -0.08 ▼ | 3,955,658 |
| First Dawood Prop | 4.96 | 4.96 | 4.79 | 4.85 | -0.11 ▼ | 545,026 |
| F. Nat.Equities | 3.8 | 4.45 | 3.62 | 4.26 | 0.48 ▲ | 24,647,643 |
| Invest Bank | 11.1 | 11.87 | 10.7 | 11.38 | 0.12 ▲ | 27,640,043 |
| Imperial Limite | 17.97 | 18 | 17.5 | 17.59 | -0.39 ▼ | 10,517 |
| Intermarket Sec. | 9.8 | 10.27 | 9.35 | 10.06 | 0.79 ▲ | 11,473,726 |
| Jah.Sidd. Co. | 21.25 | 21.88 | 20.9 | 21.08 | 0.21 ▲ | 1,526,424 |
| JahangirSidd(Pref) | 10.7 | 10.75 | 10.65 | 10.7 | 0.11 ▲ | 49,811 |
| JS Global Cap. | 125.05 | 139.99 | 125.05 | 138.4 | 10.32 ▲ | 6,863 |
| JS Investments | 24.2 | 25 | 24.1 | 25 | 0.65 ▲ | 6,729 |
| LSE Capital Ltd. | 6.27 | 6.27 | 5.51 | 5.93 | -0.07 ▼ | 148,833 |
| LSE Fin. Services | 32.5 | 33.98 | 31 | 32.93 | -0.19 ▼ | 1,472 |
| LSE Ventures Ltd | 11.55 | 11.89 | 11.5 | 11.5 | -0.04 ▼ | 2,153 |
| MCB Inv MGT | 130 | 140.85 | 125 | 138.99 | 10.7 ▲ | 214,039 |
| Next Capital | 8.3 | 8.49 | 8 | 8.11 | -0.19 ▼ | 21,103 |
| OLP Financial | 38.9 | 38.9 | 38.3 | 38.7 | 0.29 ▲ | 120,643 |
| Pervez Ahmed Co | 3.18 | 3.19 | 2.94 | 2.98 | -0.14 ▼ | 9,103,125 |
| PIA Holding Company | 21.69 | 21.75 | 21.11 | 21.21 | -0.31 ▼ | 3,728,261 |
| PIA Holding CompanyB | 19562.1 | 19562.1 | 19562.1 | 19562.1 | 1778.37 ▲ | 24 |
| Pak Stock Exchange | 28.11 | 28.49 | 27.71 | 28.19 | 0.16 ▲ | 1,414,920 |
| Sec. Inv. Bank | 9.16 | 9.9 | 9 | 9.86 | 0.19 ▲ | 10,334 |
| Trust Brokerage | 11.5 | 12.99 | 11.5 | 12 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.95 | 8.21 | 7.6 | 7.67 | 0.46 ▲ | 262,992 |
| Pak Gulf Leasing | 21.93 | 21.93 | 20.75 | 20.8 | 0.08 ▲ | 6,938 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1500.01 | 1500.01 | 1496 | 1498.97 | 0.79 ▲ | 2,544 |
| Fateh Industries | 141 | 158.8 | 141 | 148.55 | 0 | 47 |
| Leather Up Ltd. | 36.49 | 38.5 | 33.5 | 38.5 | 3.5 ▲ | 45,268 |
| Pak Leather | 29.5 | 33 | 29.5 | 33 | 3 ▲ | 117,240 |
| Service Global | 83.3 | 83.3 | 78.1 | 79 | -2.82 ▼ | 83,635 |
| Service Ind.Ltd | 1153 | 1209 | 1153 | 1190.29 | -16.79 ▼ | 1,536 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 168.51 | 185.96 | 168.51 | 176.49 | 7.44 ▲ | 22,671 |
| AL-Khair Gadoon | 55.99 | 56 | 55.99 | 51.37 | 0 | 101 |
| Diamond Ind. | 23.6 | 23.6 | 21.83 | 23.6 | 0 | 510 |
| ECOPACK Ltd | 64.99 | 67.5 | 63 | 63.91 | -0.33 ▼ | 719,261 |
| Gammon Pak | 24.53 | 25.91 | 24.53 | 25.48 | 0.58 ▲ | 113,777 |
| The Pakistan Credit | 16.39 | 20 | 16.39 | 18.8 | 0.59 ▲ | 2,299,930 |
| GOC (Pak) Ltd. | 83.48 | 85.4 | 78.5 | 82.99 | 0.99 ▲ | 2,143 |
| Mandviwala | 19.39 | 19.49 | 18 | 18.21 | -0.99 ▼ | 27,546 |
| Olympia Mills | 45.91 | 48.86 | 42.01 | 44.74 | -0.27 ▼ | 6,533 |
| Pakistan Alumin | 144.5 | 152 | 143.51 | 146.8 | 2.72 ▲ | 1,922,512 |
| Pak Services | 891.99 | 900 | 854 | 881.19 | 8.96 ▲ | 209 |
| Shifa Int.Hospital | 479.95 | 500 | 475 | 490.45 | 15.45 ▲ | 23,175 |
| Siddiqsons Tin | 6.87 | 7 | 6.68 | 6.7 | -0.02 ▼ | 2,380,034 |
| Tri-Pack Films | 152.5 | 152.8 | 149 | 151.68 | 1.26 ▲ | 387,564 |
| United Brands | 26.75 | 26.75 | 25 | 26.45 | 1.44 ▲ | 25,064 |
| UDL Int.Ltd. | 10.55 | 10.8 | 10.21 | 10.31 | 0.04 ▲ | 108,207 |
| United Distributor | 63.55 | 66.85 | 63.55 | 66 | 0.66 ▲ | 9,301 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11 | 11 | 10.5 | 10.65 | -0.36 ▼ | 11,767 |
| AL-Noor Mod | 4.6 | 4.72 | 4.3 | 4.49 | -0.15 ▼ | 180,970 |
| Elite Cap.Mod | 38 | 38 | 35 | 35.5 | -2.5 ▼ | 6,439 |
| Equity Modaraba | 4.61 | 4.83 | 4.4 | 4.75 | 0.02 ▲ | 118,036 |
| 1st.Fid.Leasing | 3.66 | 3.89 | 3.5 | 3.6 | -0.06 ▼ | 259,959 |
| Habib Modaraba | 24.37 | 24.45 | 23.94 | 24.01 | 0.08 ▲ | 6,996 |
| I.B.L.Modarab | 4.71 | 4.71 | 4.53 | 4.54 | -0.12 ▼ | 10,999 |
| Punjab Mod | 4.31 | 4.6 | 4.15 | 4.22 | -0.09 ▼ | 439,260 |
| Paramount Mod | 9.22 | 9.8 | 9.22 | 9.25 | -0.63 ▼ | 6,559 |
| F.Treet Manuf | 12.05 | 12.05 | 12.05 | 12.05 | 1.1 ▲ | 5,344 |
| Tri-Star 1st Mod. | 13.5 | 13.6 | 12.81 | 12.85 | -1.37 ▼ | 3,340 |
| OLP Modaraba | 19.29 | 19.5 | 18.51 | 19 | -0.13 ▼ | 135,604 |
| Orient Rental | 10.5 | 10.5 | 10.39 | 10.39 | -0.1 ▼ | 2,660 |
| Popular Islamic | 21.4 | 21.4 | 18.69 | 18.83 | -1.94 ▼ | 2,988 |
| Prud Mod.1st | 4.12 | 4.75 | 4 | 4.37 | 0.25 ▲ | 24,163,958 |
| Sindh Modaraba | 12.5 | 12.5 | 12.45 | 12.49 | 0.02 ▲ | 1,472 |
| Trust Modaraba | 7.12 | 7.38 | 7.01 | 7.2 | 0.08 ▲ | 203,329 |
| Unicap Modaraba | 3.92 | 4.19 | 3.8 | 3.85 | -0.16 ▼ | 237,139 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 638 | 655 | 637.01 | 647.09 | 10.55 ▲ | 3,142,129 |
| Oil & Gas Dev | 222.45 | 223.99 | 221.31 | 222.92 | 1.35 ▲ | 4,662,816 |
| Pak Oilfields | 600 | 605 | 594.05 | 596.66 | -2.22 ▼ | 328,065 |
| Pak Petroleum | 170.9 | 172.85 | 169.5 | 172.07 | 2.21 ▲ | 8,211,705 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 479.69 | 493 | 475 | 491.34 | 12.27 ▲ | 103,868 |
| Burshane LPG | 36.91 | 36.91 | 35.01 | 36.91 | 3.36 ▲ | 333,475 |
| Hascol Petrol | 10.05 | 10.28 | 10 | 10.09 | 0.22 ▲ | 13,051,835 |
| HI-Tech Lub. | 44.04 | 45.4 | 44 | 44.46 | 0.12 ▲ | 635,107 |
| Oilboy Energy | 8.77 | 9.58 | 8.77 | 9.2 | 0.54 ▲ | 1,430,626 |
| P.S.O. | 382.5 | 390.9 | 381.05 | 388.42 | 7.73 ▲ | 6,177,353 |
| Sui North Gas | 118 | 123.5 | 117.52 | 121.43 | 3.58 ▲ | 8,157,748 |
| Sui South Gas | 45 | 45.1 | 44 | 44.89 | 0.16 ▲ | 35,857,007 |
| Wafi Energy Pak | 191.5 | 203 | 188 | 193.88 | 4.63 ▲ | 318,442 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 30.25 | 31.2 | 29.69 | 29.88 | -0.63 ▼ | 2,278,389 |
| Cherat Packaging | 115 | 117 | 114 | 114.12 | -0.85 ▼ | 183,762 |
| Int. Packaging Films | 23.49 | 23.5 | 23 | 23.15 | 0 | 130,853 |
| MACPAC Films | 54.53 | 59.5 | 54.53 | 56.72 | 2.49 ▲ | 3,590,856 |
| Merit Packaging | 13.5 | 13.75 | 13.03 | 13.29 | -0.24 ▼ | 1,240,671 |
| Packages Ltd. | 535 | 545 | 525.01 | 538.86 | -3.64 ▼ | 8,495 |
| Pak Paper Prod | 190 | 202.69 | 180.01 | 202.61 | 18.35 ▲ | 697,096 |
| Roshan Packages | 21.03 | 21.95 | 21 | 21.21 | 0 | 1,174,603 |
| Security Paper | 163.99 | 172 | 163 | 167.03 | 5 ▲ | 140,775 |
| SPEL Limited | 45.04 | 45.55 | 44.8 | 44.98 | 0.01 ▲ | 692,649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 985 | 1026 | 984.98 | 1022.11 | 41.4 ▲ | 56,836 |
| AGP Limited | 193.99 | 197.53 | 190.15 | 194.04 | 0.74 ▲ | 589,439 |
| BF Biosciences | 170.95 | 178.49 | 170.5 | 176.04 | 5.6 ▲ | 1,655,500 |
| Citi Pharma Ltd | 87.25 | 93.35 | 86.65 | 92.28 | 6.61 ▲ | 23,206,388 |
| Ferozsons (Lab) | 389.95 | 402 | 385.01 | 394.7 | 7.05 ▲ | 210,446 |
| GlaxoSmithKline | 390.01 | 399 | 388 | 390.93 | 1.94 ▲ | 508,839 |
| Haleon Pakistan | 745 | 782 | 742.05 | 775.14 | 34.13 ▲ | 182,287 |
| Highnoon (Lab) | 989 | 1000 | 981 | 992.04 | 6.84 ▲ | 35,679 |
| Hoechst Pak Ltd | 3299.01 | 3323 | 3285.01 | 3321.11 | 30.2 ▲ | 346 |
| IBL HealthCare | 70 | 71 | 64.5 | 65.93 | -2.93 ▼ | 5,095,946 |
| Liven Pharma | 65.77 | 70 | 64.8 | 67.78 | 2.97 ▲ | 2,547,275 |
| Macter Int. Ltd | 529.99 | 529.99 | 508 | 511.34 | -11.32 ▼ | 41,306 |
| Otsuka Pak | 325.02 | 339 | 298 | 300.16 | -22.87 ▼ | 412,318 |
| The Searle Company | 90.1 | 98.01 | 89.65 | 98.01 | 8.91 ▲ | 22,770,255 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.09 | 11.12 | 10.95 | 11.04 | 0.02 ▲ | 790,821 |
| Engro Powergen | 28.8 | 28.9 | 28.6 | 28.73 | 0.14 ▲ | 98,817 |
| Mughal Energy Ltd | 0 | 0 | 0 | 22 | 0 | 15 |
| Hub Power Co. | 138.6 | 138.78 | 137.02 | 138.28 | 0.39 ▲ | 2,625,674 |
| Kot Addu Power | 33.19 | 33.25 | 32.95 | 33.13 | 0.02 ▲ | 582,879 |
| K-Electric Ltd. | 5.15 | 5.25 | 5.1 | 5.13 | -0.06 ▼ | 14,835,225 |
| Kohinoor Energy | 17.5 | 17.5 | 16.55 | 17.39 | 0.13 ▲ | 330,973 |
| Kohinoor Power | 6.41 | 7.13 | 6.41 | 6.99 | -0.02 ▼ | 20,031 |
| Lalpir Power | 25.85 | 26.3 | 25.53 | 25.7 | -0.09 ▼ | 44,493 |
| Nishat ChunPower | 24.58 | 24.8 | 24.26 | 24.58 | 0.28 ▲ | 225,690 |
| Nishat Power | 36.17 | 36.54 | 36.01 | 36.07 | -0.09 ▼ | 134,910 |
| Pakgen Power | 175.5 | 185 | 165.01 | 167.11 | -7.98 ▼ | 31,265 |
| Sitara Energy | 11.3 | 11.34 | 11.25 | 11.33 | 0.24 ▲ | 860 |
| S.G.Power | 8.3 | 8.6 | 7.82 | 7.89 | -0.12 ▼ | 418,281 |
| Saif Power Ltd | 11.44 | 11.55 | 11.4 | 11.47 | 0.1 ▲ | 220,365 |
| Tri-Star Power | 7.61 | 8.24 | 7.5 | 7.71 | -0.38 ▼ | 121,130 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 25.3 | 27.5 | 25.3 | 26.06 | -0.22 ▼ | 9,398 |
| Javedan Corp. | 64.9 | 65 | 63.01 | 63.82 | -0.46 ▼ | 62,397 |
| Pace (Pak) Ltd. | 6.1 | 6.25 | 6.02 | 6.06 | -0.03 ▼ | 3,407,518 |
| TPL Properties | 10 | 10 | 9.7 | 9.81 | -0.1 ▼ | 17,503,893 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.01 | 27.09 | 26.5 | 27 | -0.01 ▼ | 574,821 |
| Globe Residency | 18.61 | 18.98 | 18.51 | 18.52 | -0.24 ▼ | 7,087 |
| TPL REIT Fund I | 13.6 | 13.88 | 13.5 | 13.75 | -0.15 ▼ | 6,765 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 684.99 | 693 | 681.51 | 683.11 | 0.02 ▲ | 1,240,434 |
| Cnergyico PK | 7.22 | 7.3 | 7.16 | 7.18 | -0.04 ▼ | 12,438,163 |
| National Refinery | 243 | 258 | 243 | 252.29 | 9.19 ▲ | 1,441,322 |
| Pak Refinery | 34 | 34.3 | 33.71 | 33.79 | -0.04 ▼ | 10,942,120 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 870 | 870 | 836.51 | 852 | -0.38 ▼ | 264 |
| Adam Sugar | 63 | 66 | 60 | 63 | 0 | 304 |
| Abdullah Shah | 7.89 | 8.65 | 7.75 | 8.15 | 0.5 ▲ | 1,265,617 |
| AL-Noor Sugar | 83 | 83 | 81.09 | 82.43 | 3.48 ▲ | 376 |
| Baba Farid | 67.1 | 67.1 | 66.66 | 61.01 | 0 | 4 |
| Chashma Sugar | 64 | 64.48 | 64 | 64.47 | 0.47 ▲ | 793 |
| Dewan Sugar | 6.39 | 6.75 | 5.36 | 6.28 | -0.02 ▼ | 724,085 |
| Faran Sugar Mills | 41.48 | 41.48 | 40.6 | 41 | 0.15 ▲ | 4,384 |
| Habib Sugar | 80.97 | 82 | 77 | 81.99 | 1.96 ▲ | 30,875 |
| Habib Rice Prod | 30.7 | 33.94 | 30.7 | 33.5 | 1.5 ▲ | 1,203 |
| Haseeb Waqas Sugar | 15.99 | 17.02 | 15.25 | 17.02 | 1.55 ▲ | 645,310 |
| J.D.W.Sugar | 944 | 956 | 911 | 919.94 | 1.15 ▲ | 127 |
| Jauharabad Sug | 49.13 | 49.98 | 46.25 | 48.03 | -1.1 ▼ | 28,524 |
| Khairpur Sugar | 130 | 130 | 124 | 124.86 | -1.63 ▼ | 447 |
| Mirpurkhas Sugar | 33.48 | 33.48 | 31.11 | 32.63 | -0.1 ▼ | 15,636 |
| Mehran Sugar | 53.5 | 53.5 | 51.7 | 52.5 | 0.8 ▲ | 10,712 |
| Premier Suger | 277.5 | 290.99 | 262.24 | 291.38 | 0 | 88 |
| Sindh Abadgar | 66.4 | 66.49 | 62 | 62 | 1.44 ▲ | 611 |
| Shahtaj Sugar | 122.99 | 149.33 | 122.21 | 135.75 | 0 | 67 |
| Shahmurad Sugar | 360 | 365 | 360 | 364.98 | 4.98 ▲ | 36,474 |
| Sakrand Sugar | 11.49 | 11.81 | 11.07 | 11.74 | 0.54 ▲ | 672,886 |
| Shakarganj Limited | 65.13 | 69 | 65.13 | 68.93 | 2.89 ▲ | 5,447 |
| Tariq Corp Ltd. | 16.85 | 17.48 | 16 | 16 | -0.13 ▼ | 115,215 |
| Thal Ind.Corp. | 375 | 440 | 375 | 414.22 | 14.02 ▲ | 331 |
| Tandlianwala Sugar | 212.8 | 214.99 | 181.1 | 197.98 | 0 | 107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 139.94 | 151.27 | 139.5 | 148.76 | 11.23 ▲ | 2,081,121 |
| Ibrahim Fibres | 325.26 | 364 | 325.26 | 352.59 | 11.98 ▲ | 2,202 |
| Image Pakistan | 29.6 | 29.6 | 29.01 | 29.6 | 2.69 ▲ | 4,811,462 |
| National Silk | 86.32 | 86.32 | 86.32 | 82.43 | 3.96 ▲ | 20 |
| Pak Synthetics | 58.01 | 64.57 | 56.5 | 62.78 | 4.08 ▲ | 34,856 |
| Rupali Polyester | 26.49 | 27 | 25 | 25.52 | 0.25 ▲ | 146,133 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 155 | 155.88 | 151.7 | 151.97 | -2.29 ▼ | 1,718,129 |
| Avanceon Ltd | 50.8 | 51.49 | 50.45 | 50.85 | 0.51 ▲ | 2,709,681 |
| Nets International | 30.9 | 32 | 30.9 | 32 | 0 | 15,525 |
| Supernet Ltd.XB | 39.98 | 39.98 | 39 | 39.02 | -0.76 ▼ | 12,000 |
| Hum Network | 12.72 | 13 | 12.55 | 12.62 | -0.09 ▼ | 1,842,596 |
| Media Times Ltd | 2.65 | 2.74 | 2.55 | 2.56 | -0.09 ▼ | 1,262,580 |
| Netsol Tech. | 150 | 160.89 | 150 | 160.89 | 14.63 ▲ | 6,998,631 |
| Octopus Digital | 52.3 | 53.3 | 52.3 | 52.59 | 0.1 ▲ | 717,747 |
| Pak Datacom | 320 | 343 | 291.2 | 334.58 | 13.64 ▲ | 56,874 |
| P.T.C.L. | 25.69 | 25.69 | 24.9 | 24.96 | -0.58 ▼ | 3,102,252 |
| Supernet Technologie | 845.06 | 869.98 | 830 | 836.04 | -8.24 ▼ | 221 |
| Symmetry Group Ltd | 15.9 | 15.9 | 15.28 | 15.34 | -0.27 ▼ | 9,315,052 |
| Systems Limited | 110.9 | 113.5 | 109.65 | 112.16 | 2.15 ▲ | 2,941,691 |
| Telecard Limited | 8.26 | 8.26 | 7.95 | 8.01 | -0.23 ▼ | 10,529,321 |
| TPL Corp Ltd | 5.75 | 5.79 | 5.56 | 5.58 | -0.08 ▼ | 566,335 |
| TPL Trakker Ltd | 7.02 | 7.3 | 6.92 | 6.96 | -0.15 ▼ | 557,861 |
| TRG Pak Ltd | 58.88 | 59.3 | 57.5 | 57.78 | -0.96 ▼ | 3,142,280 |
| WorldCall Telecom | 1.62 | 1.67 | 1.59 | 1.61 | 0.08 ▲ | 89,872,005 |
| Zarea Limited | 16.25 | 16.35 | 16.11 | 16.26 | 0 | 555,087 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 57.98 | 60.45 | 55 | 56.8 | -0.29 ▼ | 315,740 |
| Azgard Nine | 10.7 | 11 | 10.2 | 10.86 | 0.16 ▲ | 7,426,346 |
| AN Textile Mill | 29.44 | 30 | 25.75 | 29.76 | 1.15 ▲ | 14,158 |
| Aruj Industries | 10.3 | 10.3 | 9.52 | 9.95 | -0.55 ▼ | 502,917 |
| Bhanero Tex. | 1100 | 1194.18 | 977.06 | 977.06 | -108.56 ▼ | 30,729 |
| Blessed Tex. | 312 | 350 | 300.33 | 305.35 | -28.35 ▼ | 5,905 |
| Chenab Limited | 7.45 | 7.74 | 7.3 | 7.31 | -0.05 ▼ | 102,635 |
| Chenab Ltd.(Pre | 3.26 | 3.38 | 3.1 | 3.26 | 0.05 ▲ | 17,083 |
| Crescent Tex. | 22.97 | 24 | 22.2 | 22.41 | -0.56 ▼ | 2,034,996 |
| Faisal Spinning | 388 | 410 | 336.46 | 339.21 | -34.63 ▼ | 2,973 |
| Feroze 1888 | 67 | 71.98 | 65.02 | 69 | 2.53 ▲ | 40,159 |
| Fazal Cloth | 233.37 | 235 | 212.01 | 226.39 | -3.2 ▼ | 9,435 |
| Gul Ahmed | 27.61 | 29.35 | 27.31 | 28.8 | 1.27 ▲ | 6,552,685 |
| Ghazi Fabrics | 10.94 | 10.94 | 10 | 10.23 | -0.09 ▼ | 125,165 |
| Hala Enterprise | 22.95 | 22.95 | 21.75 | 21.96 | -0.94 ▼ | 115,457 |
| Interloop Ltd. | 67 | 69.9 | 66.7 | 67.33 | 0.05 ▲ | 1,089,931 |
| Int.Knitwear | 21.41 | 21.9 | 20.1 | 21.48 | 0.08 ▲ | 57,105 |
| Jubilee Spinning | 12.2 | 12.38 | 11.9 | 12.05 | 0.25 ▲ | 39,526 |
| Khyber Textile | 1510 | 1511.8 | 1450 | 1486.16 | 111.75 ▲ | 1,067 |
| Kohinoor Mills | 47.33 | 51 | 44.4 | 50.92 | 3.59 ▲ | 15,026 |
| Kohinoor Ind. | 10.8 | 10.8 | 9.96 | 10.11 | -0.89 ▼ | 1,272,890 |
| Kohinoor Textile | 192.5 | 192.5 | 186.4 | 188.06 | -2.94 ▼ | 733 |
| Mehmood Tex. | 307.97 | 307.97 | 302.5 | 304 | 1 ▲ | 1,150 |
| Masood Textile | 66 | 66 | 62.5 | 63.17 | -1.08 ▼ | 19,479 |
| Nishat (Chun.) | 40.95 | 41.75 | 37.52 | 41.48 | 0.71 ▲ | 479,382 |
| Nishat Mills Ltd | 125.47 | 134.78 | 125.01 | 132.95 | 6.89 ▲ | 3,612,395 |
| Paramount Sp | 5.9 | 5.9 | 5.24 | 5.4 | -0.31 ▼ | 141,647 |
| Quetta Textile | 15.5 | 16.49 | 14.54 | 15.2 | -0.96 ▼ | 23,385 |
| Redco Textile | 26.7 | 27.07 | 25.05 | 26.75 | 0.36 ▲ | 12,608 |
| Reliance Weaving | 149 | 149 | 131 | 142.93 | 0 | 59 |
| Sapphire Tex. | 1188.88 | 1200.01 | 1187 | 1200 | 34.39 ▲ | 306 |
| Sapphire Fiber | 1077.6 | 1105 | 1068.01 | 1078.94 | 29.98 ▲ | 103 |
| Shams Textile | 42 | 42.5 | 36.16 | 39.5 | -0.2 ▼ | 14,024 |
| Stylers Int.Ltd. | 40.1 | 41.5 | 40.1 | 41.5 | 0.12 ▲ | 610 |
| Suraj Cotton Mills | 117.5 | 127.48 | 117 | 121.84 | 5.09 ▲ | 186,911 |
| Towellers Limited | 178.8 | 184.72 | 174 | 175.62 | 3.01 ▲ | 163,255 |
| ZahidJee Tex. | 70.52 | 70.52 | 67 | 70.52 | 6.41 ▲ | 120,326 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 117.99 | 117.99 | 105.8 | 108.36 | -0.68 ▼ | 37,961 |
| Amtex Limited | 3.42 | 3.55 | 3.2 | 3.34 | -0.06 ▼ | 4,397,953 |
| Arctic Textile | 35.9 | 37.82 | 32.31 | 37.82 | 3.44 ▲ | 309,777 |
| Asim Textile | 15.69 | 16.24 | 15.5 | 15.98 | 0.54 ▲ | 28,191 |
| Bilal Fibres | 21.7 | 23 | 21.3 | 21.5 | -0.28 ▼ | 140,928 |
| Crescent Cotton | 54 | 54 | 54 | 54 | -4.17 ▼ | 801 |
| Crescent Fibres | 52 | 52 | 45.25 | 48.32 | -1.93 ▼ | 879 |
| Colony Tex.Mills Ltd | 5.75 | 5.95 | 5.5 | 5.54 | -0.07 ▼ | 747,873 |
| Chakwal Spinning | 41.74 | 41.74 | 40.5 | 40.71 | -0.3 ▼ | 516,985 |
| Dewan Farooque Sp. | 6.69 | 6.8 | 6.44 | 6.56 | -0.05 ▼ | 2,480,665 |
| Din Textile | 71.83 | 71.83 | 71 | 71.15 | 5.85 ▲ | 12,573 |
| Dewan Mushtaq | 10.51 | 11.19 | 10.12 | 10.5 | -0.5 ▼ | 31,396 |
| D.S. Ind. Ltd. | 5.9 | 6.1 | 5.73 | 5.81 | -0.13 ▼ | 638,343 |
| Dewan Textile | 7.38 | 7.38 | 6.69 | 6.9 | 0.2 ▲ | 12,520 |
| Elahi Cotton | 135.9 | 135.9 | 131 | 131.56 | 0 | 16 |
| Ellcot Spinning | 103.99 | 109.5 | 103.98 | 105.42 | 3.42 ▲ | 1,380 |
| Gadoon Textile | 350 | 378.25 | 347 | 378.25 | 34.39 ▲ | 805,661 |
| Gulshan Sp. | 4.34 | 4.34 | 4 | 4.27 | 0.03 ▲ | 14,850 |
| Gulistan Sp. | 8.27 | 8.27 | 8.16 | 8.13 | 0 | 2 |
| Hira Textile | 4.4 | 4.62 | 4.13 | 4.17 | 0.06 ▲ | 6,798,943 |
| Idrees Textile | 21.79 | 22 | 21.15 | 21.3 | 0.08 ▲ | 23,467 |
| Ideal Spinning | 20.5 | 20.9 | 20 | 20.9 | 1.9 ▲ | 5,565 |
| Indus Dyeing | 173 | 177.5 | 172 | 173.15 | -1.35 ▼ | 15,517 |
| J.A.Textile | 29.15 | 30 | 28.01 | 29.25 | 0.11 ▲ | 8,536 |
| Janana D Mal | 84 | 85.4 | 81.5 | 83.31 | 0.81 ▲ | 43,302 |
| J.K.Spinning | 105.75 | 110 | 105.75 | 110 | 4.25 ▲ | 813 |
| Kohat Textile | 86.9 | 90 | 80.31 | 88.42 | 1.89 ▲ | 109,927 |
| Kohinoor Spining | 6.4 | 6.47 | 5.98 | 6.12 | -0.27 ▼ | 46,349,499 |
| Khalid Siraj | 8.2 | 8.98 | 8.2 | 8.7 | 0.72 ▲ | 51,517 |
| Maqbool Textile | 32.66 | 32.66 | 32.66 | 36.27 | 0 | 100 |
| Nagina Cotton | 63.46 | 67 | 62.02 | 65.18 | 1.72 ▲ | 11,684 |
| Nazir Cotton Mills | 13.95 | 14.89 | 13.51 | 14.39 | 0.5 ▲ | 29,517 |
| Premium Tex. | 470.1 | 489 | 465 | 474.99 | 4.89 ▲ | 2,931 |
| Reliance Cotton | 453.99 | 453.99 | 445.1 | 451.14 | -3.14 ▼ | 500 |
| Ruby Textile | 8.52 | 8.7 | 8.51 | 8.66 | 0.16 ▲ | 1,751 |
| Saif Textile | 18.6 | 19.5 | 18.6 | 19.35 | 0.34 ▲ | 177,354 |
| Service Ind Tex | 31.99 | 32.44 | 27.55 | 29.6 | 0.06 ▲ | 475,036 |
| Shadman Cotton | 47.9 | 48 | 43.31 | 43.65 | -2.94 ▼ | 2,356 |
| Shadab Textile | 68.01 | 68.7 | 64 | 66.03 | -1.74 ▼ | 29,237 |
| Sally Textile | 10.5 | 10.5 | 10.13 | 10.15 | -0.35 ▼ | 3,805 |
| Sana Ind. | 30.32 | 30.32 | 24.81 | 28.25 | 0.69 ▲ | 224,362 |
| Saritow Spinning | 15 | 15.79 | 15 | 15.73 | 1.07 ▲ | 4,307 |
| Sunrays Textile | 189.86 | 198 | 188 | 189.05 | 3.12 ▲ | 9,199 |
| Shahzad Tex. | 54.01 | 59.41 | 54.01 | 59.41 | 5.4 ▲ | 4,401 |
| Tata Textile | 142.88 | 154.08 | 142.88 | 154.08 | 14.01 ▲ | 1,883,030 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 28.85 | 29.23 | 27.96 | 27.98 | -0.7 ▼ | 5,618 |
| ICC Industries | 12.2 | 12.85 | 12.2 | 12.36 | 0.04 ▲ | 56,845 |
| Prosperity Weaving | 48 | 48.99 | 48 | 48 | 0 | 1,501 |
| Shahtaj Textile | 81.51 | 81.6 | 80 | 80 | -1.42 ▼ | 1,563 |
| Yousuf Weaving | 5.7 | 5.8 | 5.32 | 5.38 | -0.28 ▼ | 12,064,700 |
| Zephyr Textile | 14 | 14.01 | 14 | 14 | 0 | 4,882 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 375.02 | 380 | 375 | 379.63 | -0.28 ▼ | 3,311 |
| Pak Tobacco | 1259.8 | 1279.9 | 1240 | 1244.54 | -7.06 ▼ | 29,154 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 9 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.05 | 19.8 | 18.05 | 18.5 | -0.17 ▼ | 386,362 |
| Pak Int.Bulk | 8.83 | 8.91 | 8.66 | 8.7 | -0.05 ▼ | 6,546,929 |
| Pak.Int.Container | 40.03 | 40.8 | 39.81 | 40.04 | 0.01 ▲ | 70,915 |
| P.N.S.C | 392.88 | 398 | 386.99 | 389.57 | -0.4 ▼ | 144,083 |
| Secure Logistics Gro | 17.13 | 17.55 | 16.9 | 16.96 | -0.12 ▼ | 3,021,993 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 210.05 | 218.5 | 210.05 | 210.89 | -4.54 ▼ | 17,674 |
| S.S.Oil | 969 | 970 | 920 | 922.2 | -43.89 ▼ | 10,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 82 | 83.5 | 76.85 | 78.4 | -3.59 ▼ | 742,232 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 8.98 | -0.03 ▼ | 0 |
| AGHA-JUL | 8.89 | 8.91 | 8.76 | 8.87 | 0.09 ▲ | 123,000 |
| AGHA-SEP | 0 | 0 | 0 | 9.09 | -0.02 ▼ | 0 |
| AGL-AUG | 0 | 0 | 0 | 55.52 | -0.14 ▼ | 0 |
| AGL-JUL | 54.77 | 55 | 54.25 | 54.69 | 0.15 ▲ | 26,000 |
| AGL-SEP | 0 | 0 | 0 | 56.16 | -0.14 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 198.78 | 0.68 ▲ | 0 |
| AGP-JUL | 196 | 197.5 | 196 | 196 | 0.75 ▲ | 5,000 |
| AGP-SEP | 0 | 0 | 0 | 201.07 | 0.69 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 53.44 | -0.46 ▼ | 0 |
| AICL-JUL | 53.25 | 53.88 | 52.06 | 52.36 | -0.63 ▼ | 265,000 |
| AICL-SEP | 0 | 0 | 0 | 54.06 | -0.46 ▼ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 155.68 | -2.41 ▼ | 0 |
| AIRLINK-JUL | 156.5 | 156.8 | 152 | 153.08 | -2.29 ▼ | 787,000 |
| AIRLINK-SEP | 0 | 0 | 0 | 157.47 | -2.44 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 55.35 | 2.82 ▲ | 0 |
| AKBL-JUL | 52.2 | 56 | 51.76 | 54.5 | 2.64 ▲ | 1,359,000 |
| AKBL-SEP | 0 | 0 | 0 | 55.99 | 2.85 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.39 | -0.28 ▼ | 0 |
| ASL-JUL | 11.6 | 11.6 | 11.16 | 11.27 | -0.19 ▼ | 726,500 |
| ASL-SEP | 0 | 0 | 0 | 11.52 | -0.29 ▼ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 699.79 | -0.27 ▼ | 0 |
| ATRL-JUL | 690 | 698 | 687 | 687.96 | 0.05 ▲ | 400,500 |
| ATRL-SEP | 0 | 0 | 0 | 707.85 | -0.27 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 52.09 | 0.5 ▲ | 0 |
| AVN-JUL | 51.39 | 51.8 | 50.89 | 51.07 | 0.31 ▲ | 552,500 |
| AVN-SEP | 0 | 0 | 0 | 52.69 | 0.51 ▲ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 86.35 | 1.44 ▲ | 0 |
| BAFL-JUL | 84.5 | 85.5 | 83.94 | 85.35 | 1.85 ▲ | 511,500 |
| BAFL-SEP | 0 | 0 | 0 | 87.34 | 1.45 ▲ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 176.1 | 7.75 ▲ | 0 |
| BAHL-JUL | 167 | 174 | 166.6 | 174 | 13.75 ▲ | 36,000 |
| BAHL-SEP | 0 | 0 | 0 | 178.13 | 7.84 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 37.24 | -1.21 ▼ | 0 |
| BIPL-JUL | 38.4 | 38.93 | 36.33 | 36.59 | -1.34 ▼ | 3,487,000 |
| BIPL-SEP | 0 | 0 | 0 | 37.67 | -1.22 ▼ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 35572 | 1480 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 35191 | 1464 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 35877 | 1493 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.1 | -0.19 ▼ | 0 |
| BML-JUL | 5.11 | 5.3 | 4.95 | 5.01 | -0.17 ▼ | 2,419,500 |
| BML-SEP | 0 | 0 | 0 | 5.16 | -0.19 ▼ | 0 |
| BOP-AUG | 0 | 0 | 0 | 11.82 | 0.63 ▲ | 0 |
| BOP-JUL | 11.25 | 11.79 | 11.17 | 11.64 | 0.66 ▲ | 24,139,000 |
| BOP-SEP | 0 | 0 | 0 | 11.96 | 0.64 ▲ | 0 |
| CEPB-JUL | 30.75 | 31.6 | 29.9 | 29.97 | -0.92 ▼ | 44,000 |
| CHCC-AUG | 0 | 0 | 0 | 292.94 | -4.8 ▼ | 0 |
| CHCC-JUL | 273.12 | 290 | 264.13 | 290 | -3.46 ▼ | 28,500 |
| CHCC-SEP | 0 | 0 | 0 | 296.32 | -4.84 ▼ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.36 | -0.04 ▼ | 0 |
| CNERGY-JUL | 7.25 | 7.38 | 7.2 | 7.22 | -0.06 ▼ | 2,617,500 |
| CNERGY-SEP | 0 | 0 | 0 | 7.44 | -0.04 ▼ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 94.53 | 6.73 ▲ | 0 |
| CPHL-JUL | 87.39 | 93.98 | 87.39 | 92.97 | 6.66 ▲ | 5,545,500 |
| CPHL-SEP | 0 | 0 | 0 | 95.62 | 6.81 ▲ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 117.3 | -0.86 ▼ | 0 |
| CSAP-JULB | 118 | 118 | 115 | 115 | -2 ▼ | 4,000 |
| CSAP-SEP | 0 | 0 | 0 | 118.65 | -0.87 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.33 | 0.03 ▲ | 0 |
| DCL-JUL | 14.18 | 14.25 | 14.01 | 14.09 | 0 | 1,183,000 |
| DCL-SEP | 0 | 0 | 0 | 14.5 | 0.04 ▲ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.66 | -0.02 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.26 | -0.02 ▼ | 0 |
| DCR-SEP | 0 | 0 | 0 | 27.98 | -0.02 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 38.52 | 0.91 ▲ | 0 |
| DFML-JUL | 37.89 | 38.78 | 37 | 37.75 | 0.85 ▲ | 2,353,500 |
| DFML-SEP | 0 | 0 | 0 | 38.96 | 0.92 ▲ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 165.17 | -0.3 ▼ | 0 |
| DGKC-JUL | 162.9 | 164.5 | 161.36 | 162.4 | -0.21 ▼ | 1,528,000 |
| DGKC-SEP | 0 | 0 | 0 | 167.07 | -0.31 ▼ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 197.54 | 3.39 ▲ | 0 |
| EFERT-JUL | 193 | 193.85 | 191 | 193.85 | 2.6 ▲ | 96,500 |
| EFERT-SEP | 0 | 0 | 0 | 199.81 | 3.43 ▲ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 32.25 | -0.11 ▼ | 0 |
| EPCL-JUL | 32.75 | 32.75 | 31.7 | 31.75 | -0.06 ▼ | 100,500 |
| EPCL-SEP | 0 | 0 | 0 | 32.62 | -0.12 ▼ | 0 |
| FABL-AUG | 0 | 0 | 0 | 80.68 | 2.08 ▲ | 0 |
| FABL-JUL | 80 | 81 | 77.4 | 79.55 | 2.16 ▲ | 4,925,000 |
| FABL-SEP | 0 | 0 | 0 | 81.61 | 2.11 ▲ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 104.05 | 0.64 ▲ | 0 |
| FATIMA-JUL | 102.18 | 102.5 | 102.18 | 102.5 | 0.29 ▲ | 5,500 |
| FATIMA-SEP | 0 | 0 | 0 | 105.25 | 0.65 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.07 | 0.7 ▲ | 0 |
| FCCL-JUL | 45.49 | 46.88 | 45.21 | 46.25 | 0.69 ▲ | 2,314,500 |
| FCCL-SEP | 0 | 0 | 0 | 47.61 | 0.7 ▲ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 92.53 | 1.08 ▲ | 0 |
| FCEPL-JUL | 90.97 | 91.99 | 90.6 | 91.31 | 1.37 ▲ | 119,000 |
| FCEPL-SEP | 0 | 0 | 0 | 93.59 | 1.09 ▲ | 0 |
| FFC-AUG | 0 | 0 | 0 | 423.91 | 1.47 ▲ | 0 |
| FFC-JULB | 414.99 | 418 | 412 | 415.67 | 1.3 ▲ | 164,000 |
| FFC-SEP | 0 | 0 | 0 | 428.79 | 1.49 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.46 | 0.31 ▲ | 0 |
| FFL-JUL | 16 | 16.28 | 15.78 | 16.21 | 0.32 ▲ | 4,157,000 |
| FFL-SEP | 0 | 0 | 0 | 16.65 | 0.31 ▲ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 57.42 | -0.78 ▼ | 0 |
| FLYNG-JUL | 56.52 | 56.99 | 56.2 | 56.42 | -0.68 ▼ | 227,500 |
| FLYNG-SEP | 0 | 0 | 0 | 58.08 | -0.79 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 416.03 | 19.64 ▲ | 0 |
| GAL-JUL | 392 | 412.99 | 390.75 | 409.4 | 19.12 ▲ | 730,000 |
| GAL-SEP | 0 | 0 | 0 | 420.82 | 19.87 ▲ | 0 |
| GATM-AUG | 0 | 0 | 0 | 29.5 | 1.29 ▲ | 0 |
| GATM-JUL | 28 | 29.5 | 27.7 | 29.08 | 1.4 ▲ | 987,000 |
| GATM-SEP | 0 | 0 | 0 | 29.84 | 1.3 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 25.91 | 0.17 ▲ | 0 |
| GCIL-JUL | 25.3 | 26.25 | 25.1 | 25.47 | 0.18 ▲ | 3,000,000 |
| GCIL-SEP | 0 | 0 | 0 | 26.21 | 0.17 ▲ | 0 |
| GGL-AUG | 0 | 0 | 0 | 18.3 | -0.05 ▼ | 0 |
| GGL-JUL | 18.09 | 18.42 | 17.8 | 17.97 | -0.1 ▼ | 2,669,000 |
| GGL-SEP | 0 | 0 | 0 | 18.51 | -0.06 ▼ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 44.03 | -0.43 ▼ | 0 |
| GHGL-JUL | 43.25 | 43.5 | 42.08 | 43.5 | -0.14 ▼ | 40,000 |
| GHGL-SEP | 0 | 0 | 0 | 44.54 | -0.43 ▼ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 714.2 | 32.96 ▲ | 0 |
| GHNI-JUL | 674.93 | 714.24 | 671.5 | 702.58 | 32.74 ▲ | 301,500 |
| GHNI-SEP | 0 | 0 | 0 | 722.42 | 33.34 ▲ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 400.48 | 1.83 ▲ | 0 |
| GLAXO-JUL | 395 | 397.57 | 390 | 390 | -1 ▼ | 3,000 |
| GLAXO-SEP | 0 | 0 | 0 | 405.09 | 1.85 ▲ | 0 |
| HBL-AUG | 0 | 0 | 0 | 193.82 | 5.46 ▲ | 0 |
| HBL-JUL | 187.1 | 194.95 | 187.1 | 190.47 | 5.85 ▲ | 425,500 |
| HBL-SEP | 0 | 0 | 0 | 196.05 | 5.53 ▲ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 141.66 | 0.34 ▲ | 0 |
| HUBC-JUL | 138.96 | 139.69 | 138.5 | 139.38 | 0.42 ▲ | 848,500 |
| HUBC-SEP | 0 | 0 | 0 | 143.29 | 0.35 ▲ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 12.93 | -0.1 ▼ | 0 |
| HUMNL-JUL | 12.79 | 13.05 | 12.7 | 12.76 | -0.03 ▼ | 190,500 |
| HUMNL-SEP | 0 | 0 | 0 | 13.08 | -0.1 ▼ | 0 |
| ILP-AUG | 0 | 0 | 0 | 68.97 | 0.02 ▲ | 0 |
| ILP-JUL | 68.41 | 69.85 | 67.7 | 68.29 | -0.21 ▼ | 54,000 |
| ILP-SEP | 0 | 0 | 0 | 69.77 | 0.03 ▲ | 0 |
| IMAGE-AUG | 29.85 | 29.85 | 29.85 | 29.85 | 2.27 ▲ | 10,000 |
| IMAGE-JULB | 29 | 29.91 | 29 | 29.91 | 2.72 ▲ | 394,000 |
| IMAGE-SEP | 0 | 0 | 0 | 30.67 | 2.77 ▲ | 0 |
| INIL-AUG | 0 | 0 | 0 | 182.15 | -3.86 ▼ | 0 |
| INIL-JUL | 181.51 | 181.9 | 178.5 | 178.5 | -4.5 ▼ | 19,000 |
| INIL-SEP | 0 | 0 | 0 | 184.25 | -3.9 ▼ | 0 |
| ISL-AUG | 0 | 0 | 0 | 93.21 | -1.84 ▼ | 0 |
| ISL-JUL | 92.55 | 93 | 91.5 | 91.68 | -1.83 ▼ | 43,500 |
| ISL-SEP | 0 | 0 | 0 | 94.29 | -1.86 ▼ | 0 |
| JSBL-AUG | 15.29 | 15.29 | 15.29 | 15.29 | 1.39 ▲ | 20,000 |
| JSBL-JUL | 14.4 | 15.07 | 14.2 | 15.07 | 1.37 ▲ | 1,159,000 |
| JSBL-SEP | 0 | 0 | 0 | 15.46 | 1.4 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 28.49 | 1.52 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 28.08 | 1.49 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 28.82 | 1.54 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.8 | 0.06 ▲ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.64 | 0.05 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.92 | 0.06 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.94 | 0.01 ▲ | 0 |
| KAPCO-JUL | 33.29 | 33.5 | 31.02 | 33.5 | 0.12 ▲ | 44,500 |
| KAPCO-SEP | 0 | 0 | 0 | 34.33 | 0.01 ▲ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.26 | -0.06 ▼ | 0 |
| KEL-JUL | 5.3 | 5.3 | 5.12 | 5.17 | -0.05 ▼ | 1,558,000 |
| KEL-SEP | 0 | 0 | 0 | 5.32 | -0.06 ▼ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 6.27 | -0.28 ▼ | 0 |
| KOSM-JUL | 6.25 | 6.53 | 6.03 | 6.18 | -0.26 ▼ | 18,963,500 |
| KOSM-SEP | 0 | 0 | 0 | 6.34 | -0.28 ▼ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 40629 | 805 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 40194 | 797 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 40977 | 812 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.13 | -0.1 ▼ | 0 |
| LOTCHEM-JUL | 20.87 | 21.04 | 20.62 | 20.77 | -0.15 ▼ | 53,000 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.38 | -0.1 ▼ | 0 |
| LPL-AUG | 0 | 0 | 0 | 26.33 | -0.1 ▼ | 0 |
| LPL-JUL | 26 | 26 | 26 | 26 | 0 | 500 |
| LPL-SEP | 0 | 0 | 0 | 26.63 | -0.1 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 357.32 | -1.13 ▼ | 0 |
| LUCK-JUL | 356.51 | 356.51 | 350.5 | 351.11 | -1.23 ▼ | 126,000 |
| LUCK-SEP | 0 | 0 | 0 | 361.43 | -1.14 ▼ | 0 |
| MARI-AUG | 0 | 0 | 0 | 662.89 | 10.54 ▲ | 0 |
| MARI-JUL | 644.9 | 660 | 643 | 651.54 | 9.74 ▲ | 597,000 |
| MARI-SEP | 0 | 0 | 0 | 670.52 | 10.66 ▲ | 0 |
| MCB-AUG | 0 | 0 | 0 | 339.88 | 18.06 ▲ | 0 |
| MCB-JUL | 317.91 | 343 | 317.91 | 332.32 | 16.81 ▲ | 44,500 |
| MCB-SEP | 0 | 0 | 0 | 343.8 | 18.28 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 365.84 | 11.9 ▲ | 0 |
| MEBL-JUL | 353.89 | 363 | 351.02 | 359.71 | 15.52 ▲ | 41,000 |
| MEBL-SEP | 0 | 0 | 0 | 370.05 | 12.04 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 85.65 | 0.13 ▲ | 0 |
| MLCF-JUL | 84.49 | 85.01 | 83.7 | 84.16 | 0.2 ▲ | 3,252,000 |
| MLCF-SEP | 0 | 0 | 0 | 86.64 | 0.13 ▲ | 0 |
| MTL-AUG | 0 | 0 | 0 | 583.92 | 13.29 ▲ | 0 |
| MTL-JUL | 575 | 575 | 574 | 574 | 11.57 ▲ | 1,500 |
| MTL-SEP | 0 | 0 | 0 | 590.64 | 13.44 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 73.56 | -0.26 ▼ | 0 |
| MUGHAL-JUL | 72.36 | 72.9 | 71.33 | 72.5 | -0.04 ▼ | 67,500 |
| MUGHAL-SEP | 0 | 0 | 0 | 74.41 | -0.26 ▼ | 0 |
| NBP-AUG | 0 | 0 | 0 | 120.13 | 5.32 ▲ | 0 |
| NBP-JUL | 113.99 | 120.9 | 113.72 | 118.33 | 5.33 ▲ | 3,633,000 |
| NBP-SEP | 0 | 0 | 0 | 121.52 | 5.39 ▲ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 25.18 | 0.28 ▲ | 0 |
| NCPL-JUL | 24.76 | 24.85 | 24.7 | 24.85 | 0.33 ▲ | 11,500 |
| NCPL-SEP | 0 | 0 | 0 | 25.47 | 0.28 ▲ | 0 |
| NETSOL-AUG | 154.88 | 164.88 | 154.88 | 164.88 | 14.99 ▲ | 4,000 |
| NETSOL-JUL | 152.05 | 162.39 | 151.11 | 162.39 | 14.76 ▲ | 2,764,000 |
| NETSOL-SEP | 0 | 0 | 0 | 166.72 | 15.1 ▲ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.3 | -0.4 ▼ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 27.9 | -0.38 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 28.63 | -0.4 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 136.2 | 7.01 ▲ | 0 |
| NML-JUL | 126.71 | 135.85 | 126 | 133.79 | 6.87 ▲ | 1,069,000 |
| NML-SEP | 0 | 0 | 0 | 137.76 | 7.08 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 36.95 | -0.11 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.42 | -0.11 ▼ | 0 |
| NPL-SEP | 0 | 0 | 0 | 37.38 | -0.1 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 258.45 | 9.31 ▲ | 0 |
| NRL-JUL | 247.95 | 259 | 247.2 | 254.32 | 9.15 ▲ | 587,500 |
| NRL-SEP | 0 | 0 | 0 | 261.43 | 9.42 ▲ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 53.87 | 0.08 ▲ | 0 |
| OCTOPUS-JUL | 53.2 | 53.7 | 52.7 | 53.01 | 0.14 ▲ | 440,500 |
| OCTOPUS-SEP | 0 | 0 | 0 | 54.49 | 0.08 ▲ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 228.36 | 1.29 ▲ | 0 |
| OGDC-JULB | 224 | 225.6 | 223.11 | 224.69 | 1.15 ▲ | 1,493,500 |
| OGDC-SEP | 0 | 0 | 0 | 230.99 | 1.3 ▲ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28807 | 330 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28499 | 327 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 29054 | 334 ▲ | 0 |
| P01GIS031225 | 96.06 | 96.06 | 95.8 | 95.89 | 0.14 ▲ | 1,000,030,000 |
| P01GIS061125 | 96.72 | 96.75 | 96.72 | 96.75 | 0.06 ▲ | 1,500,020,000 |
| P01GIS080126 | 95.19 | 95.19 | 95.19 | 95.19 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 98.87 | 98.87 | 98.87 | 98.87 | 0.03 ▲ | 1,000,010,000 |
| P01GIS170925 | 0 | 0 | 0 | 97.74 | 0 | 4,200,000,000 |
| P01GIS201025 | 97.17 | 97.17 | 97.17 | 97.17 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 99.42 | 99.42 | 99.42 | 99.42 | 0.03 ▲ | 500,010,000 |
| P01GIS290526 | 91.68 | 91.68 | 91.68 | 91.68 | 0.01 ▲ | 10,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 145.28 | 150.86 | 145.28 | 146 | 0.64 ▲ | 73,000 |
| PACE-AUG | 0 | 0 | 0 | 6.21 | -0.03 ▼ | 0 |
| PACE-JUL | 6.2 | 6.29 | 6.07 | 6.12 | -0.01 ▼ | 613,000 |
| PACE-SEP | 0 | 0 | 0 | 6.28 | -0.03 ▼ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 42.07 | -0.11 ▼ | 0 |
| PAEL-JUL | 41.69 | 41.9 | 41.25 | 41.37 | -0.1 ▼ | 1,198,000 |
| PAEL-SEP | 0 | 0 | 0 | 42.56 | -0.11 ▼ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 14.11 | -0.06 ▼ | 0 |
| PAKRI-JUL | 13.95 | 14 | 13.81 | 13.99 | -0.07 ▼ | 43,500 |
| PAKRI-SEP | 0 | 0 | 0 | 14.27 | -0.07 ▼ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 21.73 | -0.32 ▼ | 0 |
| PIAHCLA-JUL | 21.51 | 21.92 | 21.3 | 21.38 | -0.31 ▼ | 1,926,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 21.98 | -0.33 ▼ | 0 |
| PIBTL-AUG | 9 | 9.1 | 8.9 | 8.9 | -0.07 ▼ | 1,720,000 |
| PIBTL-JUL | 8.88 | 8.99 | 8.74 | 8.77 | -0.03 ▼ | 3,022,000 |
| PIBTL-SEP | 9.2 | 9.2 | 9.2 | 9.2 | 0.13 ▲ | 3,000 |
| PIOC-AUG | 0 | 0 | 0 | 226.38 | -1.66 ▼ | 0 |
| PIOC-JUL | 227.72 | 228 | 221.45 | 222.09 | -2.45 ▼ | 68,000 |
| PIOC-SEP | 0 | 0 | 0 | 228.98 | -1.68 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 611.23 | -2.53 ▼ | 0 |
| POL-JUL | 0 | 0 | 0 | 602.44 | 6.43 ▲ | 6,000 |
| POL-SEP | 0 | 0 | 0 | 618.27 | -2.55 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.19 | 0.14 ▲ | 0 |
| POWER-JUL | 13.84 | 14 | 13.8 | 13.91 | 0.19 ▲ | 339,500 |
| POWER-SEP | 0 | 0 | 0 | 14.35 | 0.14 ▲ | 0 |
| PPL-AUG | 0 | 0 | 0 | 176.27 | 2.19 ▲ | 0 |
| PPL-JULB | 171.7 | 173.95 | 170.8 | 173.21 | 2.26 ▲ | 1,910,000 |
| PPL-SEP | 0 | 0 | 0 | 178.3 | 2.22 ▲ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 41.96 | 0.52 ▲ | 0 |
| PREMA-JUL | 40.98 | 42.15 | 40.7 | 41.26 | 0.4 ▲ | 1,252,000 |
| PREMA-SEP | 0 | 0 | 0 | 42.44 | 0.52 ▲ | 0 |
| PRL-AUG | 34.2 | 34.2 | 34.2 | 34.2 | -0.47 ▼ | 2,500 |
| PRL-JUL | 34.29 | 34.6 | 33.9 | 34.03 | -0.04 ▼ | 5,130,500 |
| PRL-SEP | 0 | 0 | 0 | 35.01 | -0.06 ▼ | 0 |
| PSO-AUG | 0 | 0 | 0 | 397.91 | 7.76 ▲ | 0 |
| PSO-JUL | 385.95 | 393.5 | 384.4 | 391.11 | 7.5 ▲ | 2,125,500 |
| PSO-SEP | 0 | 0 | 0 | 402.49 | 7.85 ▲ | 0 |
| PTC-AUG | 0 | 0 | 0 | 25.57 | -0.6 ▼ | 0 |
| PTC-JUL | 25.94 | 25.94 | 25.05 | 25.15 | -0.65 ▼ | 1,039,500 |
| PTC-SEP | 0 | 0 | 0 | 25.86 | -0.62 ▼ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1167.91 | 9.12 ▲ | 0 |
| SAZEW-JUL | 1145 | 1148.9 | 1140 | 1146.49 | 7.34 ▲ | 32,500 |
| SAZEW-SEP | 0 | 0 | 0 | 1181.36 | 9.24 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 100.4 | 9.09 ▲ | 0 |
| SEARL-JUL | 90.6 | 98.73 | 90.5 | 98.73 | 8.98 ▲ | 3,713,500 |
| SEARL-SEP | 0 | 0 | 0 | 101.56 | 9.2 ▲ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 20.55 | 1.86 ▲ | 0 |
| SNBL-JUL | 18.89 | 20.22 | 18.77 | 20.22 | 1.84 ▲ | 934,500 |
| SNBL-SEP | 0 | 0 | 0 | 20.79 | 1.88 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 124.4 | 3.62 ▲ | 0 |
| SNGP-JULB | 119.97 | 124.45 | 118.25 | 122.29 | 3.65 ▲ | 2,134,000 |
| SNGP-SEP | 0 | 0 | 0 | 125.83 | 3.66 ▲ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 45.99 | 0.15 ▲ | 0 |
| SSGC-JUL | 45.6 | 45.6 | 44.05 | 45.15 | 0.1 ▲ | 17,419,000 |
| SSGC-SEP | 0 | 0 | 0 | 46.52 | 0.15 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.71 | -0.29 ▼ | 0 |
| SYM-JUL | 15.7 | 15.93 | 15.17 | 15.5 | -0.27 ▼ | 2,218,500 |
| SYM-SEP | 0 | 0 | 0 | 15.9 | -0.28 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 114.9 | 2.16 ▲ | 0 |
| SYS-JULB | 112 | 114 | 110.5 | 112.67 | 1.69 ▲ | 114,000 |
| SYS-SEP | 0 | 0 | 0 | 116.22 | 2.18 ▲ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.21 | -0.23 ▼ | 0 |
| TELE-JUL | 8.24 | 8.29 | 8.02 | 8.06 | -0.26 ▼ | 3,775,500 |
| TELE-SEP | 0 | 0 | 0 | 8.3 | -0.24 ▼ | 0 |
| TGL-AUG | 0 | 0 | 0 | 240.73 | -5.47 ▼ | 0 |
| TGL-JUL | 239 | 240 | 235.5 | 235.5 | -4.51 ▼ | 4,500 |
| TGL-SEP | 0 | 0 | 0 | 243.5 | -5.53 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 190.93 | -1.59 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 188.19 | -0.21 ▼ | 0 |
| THCCL-SEP | 0 | 0 | 0 | 193.13 | -1.6 ▼ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 33.86 | 0.44 ▲ | 0 |
| TOMCL-JUL | 32.95 | 34.03 | 32.65 | 33.43 | 0.6 ▲ | 737,000 |
| TOMCL-SEP | 0 | 0 | 0 | 34.25 | 0.45 ▲ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.05 | -0.11 ▼ | 0 |
| TPLP-JUL | 9.97 | 10.05 | 9.78 | 9.88 | -0.1 ▼ | 2,263,000 |
| TPLP-SEP | 0 | 0 | 0 | 10.17 | -0.1 ▼ | 0 |
| TREET-AUG | 0 | 0 | 0 | 23.57 | -0.48 ▼ | 0 |
| TREET-JUL | 23.66 | 23.82 | 23.04 | 23.2 | -0.46 ▼ | 5,062,000 |
| TREET-SEP | 0 | 0 | 0 | 23.84 | -0.49 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 59.19 | -1.01 ▼ | 0 |
| TRG-JULB | 59.27 | 59.79 | 58 | 58.05 | -1.13 ▼ | 1,787,000 |
| TRG-SEP | 0 | 0 | 0 | 59.87 | -1.02 ▼ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 313.26 | 16.24 ▲ | 0 |
| UBL-JULB | 294.99 | 307.65 | 294.99 | 307.34 | 14.75 ▲ | 444,500 |
| UBLPETF-AUGB | 0 | 0 | 0 | 30.46 | 1.7 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 30.02 | 1.68 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 30.81 | 1.72 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 316.86 | 16.42 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 25.47 | 0.05 ▲ | 0 |
| UNITY-JUL | 25.11 | 25.74 | 24.99 | 25.04 | 0.01 ▲ | 1,149,000 |
| UNITY-SEP | 0 | 0 | 0 | 25.76 | 0.05 ▲ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 10.16 | -0.03 ▼ | 0 |
| WAVESAPP-JUL | 10.17 | 10.25 | 9.98 | 10.02 | 0.01 ▲ | 649,500 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.28 | -0.02 ▼ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.2 | 0.03 ▲ | 0 |
| WAVES-JUL | 8.12 | 8.15 | 7.98 | 8.07 | 0.04 ▲ | 379,000 |
| WAVES-SEP | 0 | 0 | 0 | 8.29 | 0.03 ▲ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.65 | 0.08 ▲ | 0 |
| WTL-JUL | 1.67 | 1.69 | 1.61 | 1.63 | 0.08 ▲ | 14,891,000 |
| WTL-SEP | 0 | 0 | 0 | 1.67 | 0.08 ▲ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.51 | -0.29 ▼ | 0 |
| YOUW-JUL | 5.8 | 5.84 | 5.37 | 5.42 | -0.3 ▼ | 1,376,000 |
| YOUW-SEP | 0 | 0 | 0 | 5.57 | -0.3 ▼ | 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 |
|---|
