Get the latest news and updates from Dawn
KARACHI July 4th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 419 | 419 | 410 | 412.85 | -1.17 ▼ | 11,765 |
| Atlas Honda Ltd | 1082.5 | 1112.92 | 1076.82 | 1079.96 | 3.15 ▲ | 10,012 |
| Dewan Motors | 36.99 | 37.59 | 36.35 | 36.76 | 0.07 ▲ | 3,703,583 |
| Ghandhara Automobile | 413 | 449.81 | 410 | 447.89 | 38.97 ▲ | 3,417,842 |
| Ghandhara Ind. | 706.72 | 744 | 702.2 | 738.08 | 38.41 ▲ | 1,636,995 |
| Honda Atlas Cars (XD) | 282.15 | 295.1 | 281 | 290.39 | 8.33 ▲ | 1,782,258 |
| Hinopak Motor | 434 | 434 | 414 | 423.95 | -4.12 ▼ | 12,301 |
| Indus Motor Co. | 1891.6 | 1904.99 | 1865.01 | 1900.61 | 9 ▲ | 9,211 |
| Millat Tractors | 557.5 | 557.9 | 552 | 557.29 | 4.97 ▲ | 81,988 |
| Sazgar Engineering | 1172 | 1248.85 | 1165 | 1192.32 | 28.87 ▲ | 871,489 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 128.5 | 139.89 | 126.9 | 136.13 | 8.76 ▲ | 1,661,573 |
| Atlas Battery | 294 | 294.93 | 286 | 290.53 | -1.11 ▼ | 14,302 |
| Bela Automotive | 121.06 | 121.06 | 110 | 111.67 | -10.21 ▼ | 906 |
| Bal.Wheels | 142.13 | 144 | 142 | 142.08 | -0.03 ▼ | 3,604 |
| Dewan Auto Engg | 34.99 | 34.99 | 32.5 | 32.73 | -1.4 ▼ | 6,777 |
| Exide (PAK) | 851 | 859.8 | 826 | 852.62 | 3.57 ▲ | 10,028 |
| Ghandhara Tyre | 43.6 | 47.89 | 43.6 | 47.89 | 4.35 ▲ | 4,876,249 |
| Loads Limited | 14.4 | 15.1 | 14.3 | 15 | 0.64 ▲ | 5,447,112 |
| Panther Tyres Ltd. | 44.39 | 46 | 44.39 | 45.41 | 1.33 ▲ | 1,593,474 |
| Treet Battery Ltd. | 12.5 | 12.65 | 12.31 | 12.41 | -0.04 ▼ | 1,812,380 |
| Thal Limited | 403 | 412 | 400 | 408.25 | 6.46 ▲ | 15,134 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 45.04 | 48 | 45 | 46 | -2.78 ▼ | 4,096 |
| Fast Cables Ltd. | 25.5 | 26.44 | 25.5 | 25.8 | 0.33 ▲ | 11,364,366 |
| Pak Elektron | 41 | 41.8 | 40.92 | 41.28 | 0.32 ▲ | 6,236,580 |
| Pakistan Cables- | 150 | 152 | 147.75 | 150.01 | 1.22 ▲ | 13,295 |
| Siemens Pak. | 1525.25 | 1726.8 | 1525.25 | 1569.84 | 0 | 13 |
| Waves Corp Ltd. | 8 | 8.25 | 7.95 | 8 | -0.05 ▼ | 2,351,415 |
| Waves Home App | 9.79 | 9.85 | 9.63 | 9.72 | -0.11 ▼ | 2,627,931 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 284.5 | 289 | 284.5 | 287.16 | 0.01 ▲ | 35,664 |
| Bestway Cement | 410.06 | 411 | 408 | 409.4 | -0.46 ▼ | 10,826 |
| Cherat Cement | 288 | 288.89 | 284.07 | 287.88 | -1.86 ▼ | 14,752 |
| Dadabhoy Cement | 5.92 | 6.04 | 5.9 | 5.93 | 0.01 ▲ | 110,583 |
| Dewan Cement | 13.85 | 13.98 | 13.4 | 13.56 | -0.29 ▼ | 3,847,263 |
| D.G.K.Cement | 161.18 | 163 | 160.5 | 162.52 | 1.34 ▲ | 2,007,289 |
| Dandot Cement | 15.3 | 15.3 | 14.75 | 14.93 | -0.06 ▼ | 1,036 |
| Fauji Cement | 46.23 | 46.31 | 45.5 | 45.87 | -0.12 ▼ | 2,478,460 |
| Fecto Cement | 90 | 90.9 | 87.03 | 88.35 | -2.15 ▼ | 120,820 |
| Flying Cement | 55.67 | 56.25 | 55 | 55.7 | 0.03 ▲ | 174,440 |
| Gharibwal Cement | 48.51 | 49.18 | 48.35 | 48.71 | 0.04 ▲ | 198,191 |
| Kohat Cement | 384.56 | 398.98 | 384 | 392.65 | 1.51 ▲ | 39,610 |
| Lucky Cement | 352.99 | 354.5 | 350 | 353.08 | 3.42 ▲ | 962,543 |
| Maple Leaf | 83.98 | 83.98 | 82 | 82.66 | -0.8 ▼ | 3,515,802 |
| Pioneer Cement | 221.98 | 221.98 | 215.85 | 217.47 | -1.39 ▼ | 69,845 |
| Power Cement | 13.7 | 13.9 | 13.6 | 13.84 | 0.14 ▲ | 1,541,042 |
| Safe Mix Con.Ltd | 22.13 | 22.75 | 21.7 | 22.39 | 0.12 ▲ | 101,914 |
| Thatta Cement | 187 | 188.9 | 182 | 186.8 | -0.1 ▼ | 155,424 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 421.06 | 421.06 | 411.36 | 413.42 | -9.4 ▼ | 6,341 |
| Bawany Air Pro(DEF.) | 42 | 42 | 40.65 | 41.21 | -0.41 ▼ | 9,745 |
| Berger Paints | 110.5 | 114.88 | 108.05 | 111.7 | 1.28 ▲ | 176,257 |
| Biafo Industries | 173.11 | 176.5 | 173.11 | 175.09 | -1.04 ▼ | 64,320 |
| Buxly Paints | 187 | 188 | 185.2 | 186.36 | 1.3 ▲ | 13,053 |
| Data Agro | 106.25 | 110.25 | 106.25 | 107.73 | -0.22 ▼ | 6,729 |
| Descon Oxychem | 33.85 | 34.75 | 33.16 | 33.36 | -0.03 ▼ | 4,601,531 |
| Dynea Pakistan | 281.7 | 289.9 | 278 | 283.85 | 2.04 ▲ | 4,452 |
| Engro Polymer | 31.46 | 31.8 | 31.31 | 31.64 | 0.17 ▲ | 495,393 |
| Engro Poly (Pref) | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 16 |
| Ghani Chemical | 27.49 | 28.98 | 26.7 | 27.9 | 0.63 ▲ | 12,520,077 |
| Ghani Chemworld | 11.1 | 11.86 | 11.1 | 11.86 | 1.08 ▲ | 20,951,565 |
| Ghani Glo Hol | 18.75 | 19.49 | 18.61 | 18.77 | 0.08 ▲ | 19,523,404 |
| Ittehad Chemicals | 79 | 82.5 | 78.1 | 78.56 | -0.44 ▼ | 4,623 |
| Lucky Core Ind. | 1588 | 1588 | 1575.1 | 1580.46 | -3.26 ▼ | 3,061 |
| Lotte Chemical | 20.3 | 20.39 | 19.95 | 20.09 | 0.04 ▲ | 883,444 |
| Leiner Pak Gelat | 109.49 | 109.49 | 107.01 | 107.72 | -0.38 ▼ | 12,079 |
| Nimir Ind.Chem | 160.95 | 162 | 158 | 160.59 | 2.97 ▲ | 46,331 |
| Nimir Resins | 29.52 | 32.7 | 29.52 | 32.7 | 2.97 ▲ | 2,877,022 |
| Pak Oxygen Ltd. | 212.53 | 221.98 | 210 | 216.12 | 4.57 ▲ | 17,304 |
| Pak.P.V.C. | 11 | 11 | 10.08 | 10.26 | -0.29 ▼ | 17,282 |
| Sardar Chemical | 78.98 | 81 | 67.67 | 68.05 | -7.14 ▼ | 37,502 |
| Sitara Chemical | 478.39 | 499.9 | 478.39 | 492.63 | 14.24 ▲ | 47,046 |
| Sitara Peroxide | 15.24 | 15.3 | 14.86 | 15 | -0.13 ▼ | 13,513 |
| Wah-Noble | 317 | 317 | 307 | 307.15 | -4.87 ▼ | 934 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 11.1 | 11.1 | 9.6 | 10.75 | 0.12 ▲ | 65,660 |
| HBL Invest Fund (XD) | 3.77 | 3.77 | 3.5 | 3.65 | 0.21 ▲ | 117,152 |
| Tri-Star Mutual | 9.35 | 9.35 | 9.35 | 9.35 | 1 ▲ | 5,531 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 157.1 | 168 | 154.11 | 162.17 | 5.16 ▲ | 307,886 |
| Askari Bank | 58.6 | 59.7 | 57.03 | 59.3 | 0.78 ▲ | 8,619,231 |
| Bank Al-Falah | 83.5 | 85.98 | 83 | 85.34 | 1.7 ▲ | 4,818,340 |
| Bank AL-Habib | 164.1 | 171 | 163.2 | 169.98 | 5.2 ▲ | 288,502 |
| Bankislami Pak | 35.6 | 36.25 | 34.61 | 35.76 | 0.24 ▲ | 4,381,599 |
| Bank Makramah | 5.25 | 5.43 | 5.05 | 5.12 | -0.03 ▼ | 35,806,875 |
| Bank Of Khyber | 16.5 | 18.39 | 16.5 | 17.57 | -0.43 ▼ | 12,291 |
| B.O.Punjab | 11.5 | 11.74 | 11.36 | 11.66 | 0.14 ▲ | 17,547,639 |
| Faysal Bank | 80.64 | 80.64 | 78.6 | 79.93 | -0.28 ▼ | 3,682,036 |
| Habib Bank | 185.8 | 197.51 | 184.3 | 196.71 | 10.35 ▲ | 4,952,704 |
| Habib Metropolitan | 103.94 | 107.49 | 102.05 | 106.11 | 2.17 ▲ | 520,199 |
| JS Bank Ltd | 16.25 | 16.75 | 14.44 | 15.75 | -0.26 ▼ | 2,396,932 |
| MCB Bank Ltd | 319 | 338 | 319 | 332.42 | 8.82 ▲ | 989,196 |
| Meezan Bank Ltd | 351.99 | 357 | 350 | 355.6 | 4.18 ▲ | 903,721 |
| National Bank (XD) | 116 | 123.11 | 114.5 | 120.57 | 4.7 ▲ | 9,040,003 |
| Samba Bank | 9.53 | 10.05 | 9.53 | 10 | 0.38 ▲ | 13,508 |
| St.Chart.Bank | 63.99 | 65 | 63.4 | 63.94 | -0.22 ▼ | 10,465 |
| Soneri Bank Ltd | 21.65 | 23.1 | 21.25 | 22 | 0.35 ▲ | 5,801,733 |
| United Bank | 309.84 | 329.9 | 309 | 327.49 | 17.65 ▲ | 3,748,255 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.09 | 9.11 | 8.9 | 8.93 | 0.02 ▲ | 1,104,955 |
| Aisha Steel Mill | 11.25 | 11.44 | 11.1 | 11.28 | 0.09 ▲ | 2,540,921 |
| Amreli Steels | 23.95 | 23.95 | 23 | 23.21 | -0.36 ▼ | 318,739 |
| Bolan Casting | 98.12 | 100.8 | 98.12 | 100.14 | 0.14 ▲ | 51,628 |
| Beco Steel Ltd | 26 | 26.59 | 22 | 26.59 | 2.42 ▲ | 7,489,567 |
| Crescent Steel | 119.49 | 119.49 | 114.9 | 115.11 | -2.92 ▼ | 353,610 |
| Dadex Eternit | 66 | 67.99 | 65.02 | 66.02 | 0 | 85 |
| Dost Steels Ltd. | 8.83 | 8.83 | 8.5 | 8.51 | -0.32 ▼ | 45,234 |
| Int. Ind.Ltd. | 193.99 | 194.7 | 190.5 | 192.68 | -1.32 ▼ | 238,666 |
| Inter.Steel Ltd | 96.5 | 99.2 | 94.17 | 97.65 | 1.63 ▲ | 954,500 |
| Ittefaq Iron Ind | 9.28 | 9.3 | 8.95 | 9 | -0.13 ▼ | 1,274,523 |
| K.S.B.Pumps | 213.1 | 218.89 | 213 | 214.33 | 0 | 27,621 |
| Metro Steel | 17.7 | 18.32 | 15.5 | 17.04 | 0.39 ▲ | 1,279,945 |
| Mughal Iron | 72 | 72.99 | 70.5 | 71.13 | -1.68 ▼ | 1,070,386 |
| Mughal Iron(C) | 41.99 | 41.99 | 40.25 | 41.1 | 0.17 ▲ | 12,003 |
| Pak Engineering | 748.99 | 750 | 725 | 734.6 | 9.81 ▲ | 201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.8 | 15.82 | 15.58 | 15.7 | -0.09 ▼ | 14,500 |
| HBL Total Treasury (XD) | 111 | 119 | 106.02 | 111.03 | 0.55 ▲ | 74,600 |
| JS Global Banking | 27.43 | 27.78 | 27.43 | 27.74 | 0.24 ▲ | 26,000 |
| JS Momentum | 10.44 | 10.77 | 10.4 | 10.47 | -0.02 ▼ | 1,434,000 |
| Mahaana Islamic (XD) | 13.68 | 13.81 | 13.68 | 13.78 | 0.1 ▲ | 442,000 |
| Meezan Pakistan (XD) | 15.9 | 15.92 | 15.83 | 15.89 | 0.06 ▲ | 213,000 |
| NBP Pakistan G ETF (XD) | 22.95 | 22.95 | 22.87 | 22.9 | 0.05 ▲ | 6,000 |
| NIT Pakistan (XD) | 30 | 30 | 27.68 | 27.8 | 0.2 ▲ | 10,500 |
| UBLPakistanETF (XD) | 30 | 30.5 | 30 | 30.5 | 0.68 ▲ | 27,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.82 | 53.82 | 52.9 | 53.38 | -0.44 ▼ | 254,264 |
| Arif Habib Corp | 11.04 | 11.4 | 11 | 11.29 | 0.25 ▲ | 2,363,658 |
| Engro Fertert | 194.76 | 197.49 | 194 | 196.29 | 1.74 ▲ | 651,715 |
| Fatima Fert | 100.5 | 101.98 | 100.5 | 101.29 | 0.07 ▲ | 137,422 |
| Fauji Fert | 417 | 417 | 403 | 404.86 | -8.88 ▼ | 1,818,337 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.74 | 8 | 7.31 | 7.92 | 0.39 ▲ | 1,688,441 |
| Big Bird Foods Ltd. | 49.84 | 50.5 | 49 | 50.31 | 0.73 ▲ | 5,232,159 |
| Barkat Frisian Agro | 41.25 | 41.9 | 40 | 40.92 | -0.25 ▼ | 4,634,711 |
| Bunnys Limited | 110 | 110 | 99 | 100.23 | -2.97 ▼ | 5,267,639 |
| Clover Pakistan | 43.05 | 43.2 | 41.82 | 42.14 | -0.32 ▼ | 334,402 |
| Colgate Palm | 1335 | 1335 | 1333 | 1334.95 | 0.21 ▲ | 6,540 |
| Frieslandcampina | 88.81 | 89.49 | 87.5 | 88.55 | -0.26 ▼ | 390,163 |
| Fauji Foods Ltd | 16.05 | 16.09 | 15.8 | 15.99 | -0.04 ▼ | 5,318,032 |
| Gillette Pak | 239.99 | 239.99 | 225 | 237.72 | -3.69 ▼ | 957 |
| Ismail Ind- | 1875.75 | 1875.75 | 1858 | 1859.35 | 10.6 ▲ | 28 |
| MithchellsFruit | 196.98 | 201.97 | 196.4 | 200.64 | 2.84 ▲ | 48,439 |
| Matco Foods Ltd | 52.5 | 55 | 50.75 | 53.87 | 2.6 ▲ | 278,710 |
| Murree Brewery | 900 | 935 | 875 | 901.83 | 6.13 ▲ | 305,837 |
| National Foods | 345.05 | 360.95 | 344 | 352.19 | 11.86 ▲ | 1,172,132 |
| Nestle Pakistan | 6966 | 7039.98 | 6966 | 7038.09 | 37.17 ▲ | 127 |
| At-Tahur Ltd. | 46.66 | 47.7 | 45.7 | 45.94 | 0.88 ▲ | 16,866,893 |
| Quice Food | 8.1 | 8.2 | 7.8 | 7.88 | -0.19 ▼ | 1,165,443 |
| Rafhan Maize | 9550.01 | 9593.97 | 9500.01 | 9527.66 | -6.62 ▼ | 35 |
| Shield Corp. | 351.37 | 352.97 | 337.37 | 346.52 | -3.39 ▼ | 2,038 |
| Shezan Inter. | 207.01 | 227 | 207.01 | 215 | -4.38 ▼ | 11,434 |
| The Organic Meat | 35.9 | 35.9 | 34.55 | 34.98 | -0.29 ▼ | 2,804,019 |
| Treet Corp | 23.05 | 24.34 | 23 | 23.93 | 1.07 ▲ | 29,716,643 |
| Unity Foods Ltd | 24.99 | 26.57 | 24.6 | 26.15 | 1.36 ▲ | 10,837,548 |
| Unilever Foods | 23650 | 23650 | 23100 | 23646.99 | 46.99 ▲ | 15 |
| ZIL Limited | 357 | 377.74 | 311 | 334.19 | -9.79 ▼ | 10,138 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.2 | 12 | 11.11 | 11.81 | 0.51 ▲ | 1,223,123 |
| Frontier Ceram | 41.98 | 42.09 | 39 | 40 | -1.98 ▼ | 19,667 |
| GhaniGlobalGlass | 9.98 | 10.3 | 9.8 | 10.08 | 0.1 ▲ | 4,917,152 |
| Ghani Glass Ltd | 42.25 | 43.49 | 40.51 | 41.11 | -0.91 ▼ | 579,896 |
| Ghani Value Glass | 57.02 | 59.85 | 55.55 | 56.38 | -0.64 ▼ | 7,776 |
| Karam Ceramics | 157.05 | 157.05 | 157.05 | 157.05 | 14.28 ▲ | 222 |
| Shabbir Tiles | 13.9 | 13.9 | 13.62 | 13.87 | 0.09 ▲ | 58,760 |
| Tariq Glass Ind. | 231.1 | 238.98 | 229 | 234.23 | -0.83 ▼ | 71,766 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 33.06 | 35.99 | 33.06 | 35.03 | 1.04 ▲ | 9,141 |
| Adamjee Ins. | 59.05 | 63.13 | 57.5 | 62.6 | 5.21 ▲ | 7,467,698 |
| Askari Life Ass | 7.15 | 7.35 | 7 | 7.03 | -0.16 ▼ | 54,770 |
| Adamjee Life Ass. | 30.77 | 33.85 | 30.01 | 32.97 | 2.2 ▲ | 156,536 |
| Asia Insurance | 18.39 | 18.39 | 18.39 | 18.1 | 0 | 1 |
| Atlas Ins. Ltd | 61 | 62.9 | 61 | 61.5 | 0.5 ▲ | 21,758 |
| Century Ins. | 45 | 45.5 | 44.5 | 45.46 | 0.46 ▲ | 4,892 |
| Cres.Star Ins. | 3.36 | 3.45 | 3.27 | 3.35 | -0.07 ▼ | 620,531 |
| EFU General | 121.91 | 122.98 | 119 | 119.2 | 0.19 ▲ | 13,218 |
| EFU Life Assurance | 152 | 153.5 | 150 | 151.54 | -0.35 ▼ | 22,893 |
| Habib Ins. | 8.67 | 8.67 | 8.5 | 8.52 | 0.12 ▲ | 121,409 |
| IGI Holdings | 249.89 | 265.49 | 240 | 257.67 | 13.14 ▲ | 759,503 |
| IGI Life Ins | 20.2 | 20.2 | 19.05 | 20 | 0.04 ▲ | 679 |
| Jubilee Gen.Ins | 63.4 | 65 | 62.51 | 64.06 | 1.09 ▲ | 203,200 |
| Jubile Life Ins | 165 | 168 | 160 | 168 | 8.32 ▲ | 22,592 |
| Pak Reinsurance | 14.75 | 15.22 | 14.4 | 14.92 | 0.34 ▲ | 7,662,588 |
| PICIC Ins.Ltd. | 3.68 | 3.68 | 3.5 | 3.53 | -0.08 ▼ | 75,217 |
| Premier Ins. | 7.3 | 7.3 | 7 | 7.24 | 0.01 ▲ | 78,863 |
| Reliance Ins. | 10.4 | 10.5 | 10.12 | 10.49 | 0.19 ▲ | 44,771 |
| Shaheen Ins. | 10.45 | 10.45 | 9.1 | 9.32 | -0.71 ▼ | 355,918 |
| TPL Insurance | 8.83 | 9 | 8.51 | 8.58 | -0.42 ▼ | 32,762 |
| United Insurance | 16.35 | 16.71 | 16.15 | 16.64 | 0.38 ▲ | 132,777 |
| Universal Ins. | 10.33 | 10.45 | 9.21 | 10.25 | 0.27 ▲ | 10,024 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.47 | 10.47 | 9.95 | 10 | -0.21 ▼ | 52,001 |
| Arif Habib Limited. | 75.06 | 78 | 74.51 | 77.55 | 1.55 ▲ | 116,501 |
| AKD Securites | 28.06 | 29.95 | 28 | 29.95 | 2.72 ▲ | 2,963,162 |
| Apna Microfin. | 13.66 | 13.66 | 13.66 | 13.03 | 0 | 1 |
| Calcorp Limited | 37.18 | 37.39 | 37 | 37.31 | 0.13 ▲ | 2,145 |
| Cyan Limited | 33.03 | 33.99 | 33.03 | 33.32 | -0.22 ▼ | 41,906 |
| Dawood Equities | 9.92 | 11.3 | 9.92 | 10.85 | 0.35 ▲ | 135,150 |
| DH Partners Ltd. | 37.37 | 37.98 | 37.01 | 37.94 | 0.32 ▲ | 6,930 |
| Dawood Law | 255 | 259 | 229.09 | 249.91 | -2.92 ▼ | 327 |
| Engro Holdings | 186.7 | 188.5 | 186.01 | 186.87 | -1.56 ▼ | 420,031 |
| Escorts Bank | 8 | 8.6 | 7.71 | 8.06 | 0.37 ▲ | 712,328 |
| First Cap.Equit | 4.41 | 4.41 | 4.2 | 4.2 | 0.15 ▲ | 1,005 |
| F.Credit & Inv | 16.41 | 16.41 | 13.51 | 16.41 | 1.49 ▲ | 76,674 |
| Ist.Capital Sec | 2.76 | 2.89 | 2.69 | 2.72 | -0.04 ▼ | 1,754,449 |
| First Dawood Prop | 4.94 | 5.3 | 4.94 | 5.18 | 0.22 ▲ | 4,452,226 |
| F. Nat.Equities | 4.44 | 4.62 | 4.2 | 4.28 | -0.13 ▼ | 7,698,600 |
| Invest Bank | 10.26 | 10.57 | 9.81 | 9.96 | -0.49 ▼ | 6,757,762 |
| Imperial Limite | 17.38 | 18 | 17 | 17.07 | -0.18 ▼ | 17,690 |
| Intermarket Sec. | 9.5 | 9.61 | 8.81 | 9.28 | -0.18 ▼ | 4,461,610 |
| Jah.Sidd. Co. | 22.29 | 24.31 | 22.29 | 24.31 | 2.21 ▲ | 4,277,086 |
| JahangirSidd(Pref) | 10.75 | 11.18 | 10.65 | 11.04 | 0.38 ▲ | 4,418,041 |
| JS Global Cap. | 130.28 | 145 | 130.28 | 144.14 | 11.77 ▲ | 2,260 |
| JS Investments | 25.9 | 27.83 | 25.8 | 27.83 | 2.53 ▲ | 37,573 |
| LSE Capital Ltd. | 6.09 | 6.26 | 5.87 | 6.12 | 0.31 ▲ | 88,021 |
| LSE Fin. Services | 35.87 | 35.89 | 31.9 | 34.78 | 0 | 419 |
| LSE Ventures Ltd | 12.93 | 12.93 | 11.31 | 12.04 | 0.25 ▲ | 387,060 |
| MCB Inv MGT | 126.05 | 138.95 | 126 | 134.8 | -3.2 ▼ | 2,315 |
| Next Capital | 8.74 | 8.74 | 8.04 | 8.46 | 0.01 ▲ | 5,909 |
| OLP Financial | 39.4 | 40.5 | 39.3 | 40.21 | 0.81 ▲ | 39,293 |
| Pervez Ahmed Co | 3.04 | 3.04 | 2.85 | 2.89 | -0.06 ▼ | 4,917,266 |
| PIA Holding Company | 20.72 | 22.48 | 20.6 | 22.28 | 1.46 ▲ | 13,867,071 |
| PIA Holding CompanyB | 23670.14 | 23670.14 | 21518.31 | 23670.14 | 2151.83 ▲ | 175 |
| Pak Stock Exchange | 28.2 | 28.49 | 27.8 | 28.29 | 0.38 ▲ | 682,372 |
| Sec. Inv. Bank | 11.86 | 11.95 | 11.18 | 11.93 | 1.07 ▲ | 222,616 |
| Trust Brokerage | 13 | 13 | 12.89 | 12 | 0 | 11 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.55 | 7.99 | 6.81 | 7.08 | -0.58 ▼ | 237,563 |
| Pak Gulf Leasing | 22.48 | 22.48 | 20 | 20.13 | -1.17 ▼ | 36,716 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1497 | 1497.49 | 1490 | 1490.02 | -4.33 ▼ | 7,090 |
| Leather Up Ltd. | 46.59 | 46.59 | 40.2 | 46.07 | 3.72 ▲ | 163,814 |
| Pak Leather | 39.93 | 39.93 | 34.25 | 35.29 | -1.01 ▼ | 72,392 |
| Service Global | 80 | 80.9 | 73.55 | 79.56 | 1.29 ▲ | 55,817 |
| Service Ind.Ltd | 1200 | 1250.5 | 1200 | 1247.53 | 45.14 ▲ | 11,857 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 171.61 | 177.99 | 171 | 171.01 | -0.94 ▼ | 8,430 |
| AL-Khair Gadoon | 54 | 56.49 | 53.99 | 55.72 | 4.35 ▲ | 650 |
| Arpak Int. | 55.5 | 61.05 | 55.5 | 56.62 | 1.12 ▲ | 1,415 |
| Diamond Ind. | 23.6 | 23.6 | 23.6 | 23.6 | 0 | 1,100 |
| ECOPACK Ltd | 62 | 67.25 | 60.9 | 64.13 | 2.32 ▲ | 1,393,205 |
| Gammon Pak | 25.49 | 25.8 | 25 | 25.1 | 0.1 ▲ | 35,587 |
| The Pakistan Credit | 21 | 22.5 | 20.65 | 21.06 | 0.39 ▲ | 153,329 |
| GOC (Pak) Ltd. | 85 | 85 | 79.01 | 84.7 | -0.17 ▼ | 1,942 |
| Mandviwala | 18.9 | 18.9 | 18.9 | 18.68 | 0 | 501 |
| Olympia Mills | 43.8 | 43.8 | 43.8 | 43.62 | 0 | 2 |
| Pakistan Alumin | 146.01 | 147.43 | 144 | 144.1 | -1.74 ▼ | 93,091 |
| Pak Services | 889.98 | 949 | 865 | 878.33 | -0.99 ▼ | 413 |
| Shifa Int.Hospital | 517.21 | 521.5 | 502 | 508.48 | -6.06 ▼ | 40,777 |
| Siddiqsons Tin | 6.7 | 7.4 | 6.62 | 7.06 | 0.27 ▲ | 4,391,562 |
| Tri-Pack Films | 150.9 | 162.9 | 150 | 160.32 | 10.66 ▲ | 2,124,302 |
| United Brands | 26.87 | 27.9 | 25.5 | 26.85 | 0.17 ▲ | 11,383 |
| UDL Int.Ltd. | 10.08 | 10.35 | 10.02 | 10.1 | 0.1 ▲ | 25,522 |
| United Distributor | 66.75 | 71.9 | 65.5 | 69.97 | 4.61 ▲ | 55,825 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.79 | 12.06 | 10.5 | 11.12 | 0.16 ▲ | 38,870 |
| AL-Noor Mod | 4.25 | 4.3 | 4.25 | 4.3 | 0 | 1,836 |
| Elite Cap.Mod | 35.1 | 37.41 | 35.1 | 37.41 | 3.4 ▲ | 12,333 |
| Equity Modaraba | 4.85 | 4.89 | 4.13 | 4.63 | 0.01 ▲ | 26,780 |
| 1st.Fid.Leasing | 3.44 | 3.64 | 3.25 | 3.43 | -0.01 ▼ | 164,582 |
| Habib Modaraba | 23.75 | 24.4 | 23.11 | 23.98 | 0.23 ▲ | 16,783 |
| I.B.L.Modarab | 4.79 | 4.89 | 4.5 | 4.55 | -0.24 ▼ | 38,793 |
| Imrooz Modaraba | 199.66 | 199.66 | 199.5 | 199.66 | 0 | 25 |
| Punjab Mod | 4.35 | 4.35 | 4.1 | 4.18 | -0.17 ▼ | 313,348 |
| Paramount Mod | 9.11 | 9.11 | 9.11 | 9.6 | 0 | 100 |
| F.Treet Manuf | 14.59 | 14.59 | 14.59 | 14.59 | 1.33 ▲ | 6,872 |
| Tri-Star 1st Mod. | 14.24 | 14.24 | 13.1 | 14.19 | 1.03 ▲ | 1,854 |
| OLP Modaraba | 19.85 | 20.47 | 19.76 | 20 | 0.29 ▲ | 217,071 |
| Orient Rental | 10.39 | 10.44 | 10.29 | 10.39 | 0 | 1,434 |
| Popular Islamic | 19.51 | 22.05 | 19 | 21.87 | 1.35 ▲ | 600 |
| Prud Mod.1st | 4.25 | 4.25 | 4.08 | 4.12 | -0.09 ▼ | 1,642,873 |
| Sindh Modaraba | 13 | 13 | 12.71 | 12.76 | 0.01 ▲ | 598 |
| Trust Modaraba | 8.55 | 8.74 | 7.9 | 7.98 | -0.14 ▼ | 147,786 |
| Unicap Modaraba | 3.86 | 4.14 | 3.76 | 3.81 | 0.04 ▲ | 129,513 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 649.13 | 649.95 | 642 | 643.76 | -5.37 ▼ | 527,167 |
| Oil & Gas Dev | 229.67 | 230 | 226.52 | 227.28 | -1.81 ▼ | 2,458,630 |
| Pak Oilfields | 595.33 | 604 | 591.99 | 599.53 | 4.2 ▲ | 141,236 |
| Pak Petroleum | 175.7 | 176.3 | 171.64 | 172.35 | -2.74 ▼ | 3,850,794 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 515 | 520 | 510.05 | 512.49 | -0.65 ▼ | 41,132 |
| Burshane LPG | 38.75 | 38.75 | 36.7 | 37.44 | -0.74 ▼ | 174,840 |
| Hascol Petrol | 10.3 | 10.67 | 10.17 | 10.44 | 0.25 ▲ | 15,836,749 |
| HI-Tech Lub. | 43.92 | 44.68 | 43.65 | 44.37 | 0.45 ▲ | 130,268 |
| Oilboy Energy | 9.23 | 9.25 | 8.97 | 9 | -0.03 ▼ | 127,162 |
| P.S.O. | 396 | 397 | 389.1 | 391.91 | -2.91 ▼ | 2,785,112 |
| Sui North Gas | 121.01 | 121.5 | 119.62 | 120.84 | -0.12 ▼ | 1,598,032 |
| Sui South Gas | 44.3 | 45 | 43.9 | 44.71 | 0.18 ▲ | 12,187,804 |
| Wafi Energy Pak | 196 | 198 | 194.07 | 194.74 | -1.08 ▼ | 70,935 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.11 | 29.48 | 29.01 | 29.21 | -0.17 ▼ | 421,930 |
| Cherat Packaging | 113 | 113.93 | 112 | 112.31 | -0.68 ▼ | 86,843 |
| Int. Packaging Films | 23.02 | 23.2 | 22.9 | 23 | 0.01 ▲ | 136,973 |
| MACPAC Films | 54.9 | 57 | 51.71 | 53 | -2.9 ▼ | 611,412 |
| Merit Packaging | 13.1 | 13.29 | 12.75 | 12.91 | -0.18 ▼ | 1,334,082 |
| Packages Ltd. | 547.34 | 550.5 | 535 | 549.94 | 2.6 ▲ | 48,131 |
| Pak Paper Prod | 200.98 | 224.88 | 187.5 | 224.29 | 19.85 ▲ | 361,135 |
| Roshan Packages | 21.19 | 22.4 | 20.65 | 21.94 | 1.12 ▲ | 1,795,544 |
| Security Paper | 172.8 | 172.9 | 167 | 167.79 | -3.01 ▼ | 17,384 |
| SPEL Limited | 44.51 | 46.13 | 43.52 | 44.89 | 0.04 ▲ | 937,328 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1025 | 1055 | 1025 | 1033.08 | -1.52 ▼ | 4,585 |
| AGP Limited | 190.1 | 191.9 | 188 | 190.45 | -0.11 ▼ | 474,833 |
| BF Biosciences | 173.49 | 173.49 | 171.12 | 172.26 | -0.29 ▼ | 194,797 |
| Citi Pharma Ltd | 90.05 | 90.9 | 87.8 | 88.41 | -1.8 ▼ | 2,399,271 |
| Ferozsons (Lab) | 385.05 | 394.01 | 385.05 | 386.96 | -1.52 ▼ | 69,998 |
| GlaxoSmithKline | 394.99 | 400 | 388 | 399.02 | 8.09 ▲ | 802,541 |
| Haleon Pakistan | 793 | 813 | 781.5 | 785.06 | -4.96 ▼ | 90,452 |
| Highnoon (Lab) | 1005 | 1019 | 991 | 993.1 | -13.95 ▼ | 13,763 |
| Hoechst Pak Ltd | 3398.01 | 3400 | 3398 | 3368.02 | 0 | 5 |
| IBL HealthCare | 63.5 | 65.48 | 58.15 | 64.55 | 1.09 ▲ | 1,192,489 |
| Liven Pharma | 67.5 | 69.4 | 66.5 | 66.85 | -0.17 ▼ | 1,108,055 |
| Macter Int. Ltd | 485 | 485 | 466 | 468.25 | -13.75 ▼ | 30,589 |
| Otsuka Pak | 295.36 | 299.94 | 290 | 293.52 | -3.68 ▼ | 21,155 |
| The Searle Company | 102.83 | 103.5 | 98.5 | 100.96 | 0.18 ▲ | 8,537,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.12 | 11.12 | 10.99 | 11.01 | -0.01 ▼ | 485,091 |
| Engro Powergen | 28.69 | 28.69 | 28.01 | 28.5 | 0.05 ▲ | 179,502 |
| Mughal Energy Ltd | 22 | 22 | 22 | 22 | 0 | 500 |
| Hub Power Co. | 141.91 | 143.7 | 141.8 | 142.07 | 0.67 ▲ | 4,204,510 |
| Kot Addu Power | 33 | 33.05 | 32.71 | 33.01 | 0.17 ▲ | 369,871 |
| K-Electric Ltd. | 5.2 | 5.2 | 5.07 | 5.1 | -0.05 ▼ | 6,497,385 |
| Kohinoor Energy | 17.23 | 17.47 | 17.07 | 17.37 | 0.12 ▲ | 71,144 |
| Kohinoor Power | 6.71 | 6.93 | 6.71 | 6.91 | 0.35 ▲ | 6,615 |
| Lalpir Power | 25.6 | 25.99 | 25.4 | 25.84 | 0.25 ▲ | 57,616 |
| Nishat ChunPower | 24.56 | 24.8 | 24.5 | 24.63 | 0.05 ▲ | 674,895 |
| Nishat Power | 36.99 | 36.99 | 36 | 36.27 | 0.13 ▲ | 167,366 |
| Pakgen Power | 178 | 178 | 168.05 | 172.39 | 0.73 ▲ | 1,351 |
| Sitara Energy | 11.33 | 11.75 | 11.33 | 11.67 | 0.34 ▲ | 4,882 |
| S.G.Power | 7.8 | 8.3 | 7.8 | 8.01 | 0.19 ▲ | 42,945 |
| Saif Power Ltd | 11.5 | 11.7 | 11.49 | 11.5 | 0 | 576,724 |
| Tri-Star Power | 7.99 | 7.99 | 6.71 | 7.49 | -0.02 ▼ | 43,199 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26.99 | 26.99 | 26 | 26.45 | -0.01 ▼ | 7,546 |
| Hussain Industries | 28.98 | 28.98 | 28.98 | 27.94 | 0 | 22 |
| Javedan Corp. | 64.02 | 64.48 | 63.8 | 64.12 | 0.14 ▲ | 44,606 |
| Pace (Pak) Ltd. | 6.09 | 6.1 | 5.95 | 6 | -0.04 ▼ | 2,528,372 |
| TPL Properties | 9.72 | 9.94 | 9.72 | 9.87 | 0.04 ▲ | 2,946,562 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.08 | 27.15 | 26.97 | 27.01 | -0.07 ▼ | 601,901 |
| Globe Residency | 19.7 | 19.9 | 19 | 19.25 | 0 | 46,978 |
| TPL REIT Fund I | 13.5 | 14.72 | 12.55 | 13.31 | -0.13 ▼ | 58,583 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 676.5 | 680 | 670.11 | 676.21 | 0.72 ▲ | 284,586 |
| Cnergyico PK | 7.1 | 7.15 | 7.05 | 7.11 | 0.01 ▲ | 3,770,695 |
| National Refinery | 250.29 | 252 | 246.5 | 248.27 | -2.02 ▼ | 177,952 |
| Pak Refinery | 33.59 | 33.59 | 33 | 33.12 | -0.11 ▼ | 4,161,380 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 850 | 866 | 840 | 857.99 | 5.99 ▲ | 194 |
| Adam Sugar | 58.6 | 66.99 | 58.6 | 65.57 | 2.57 ▲ | 2,471 |
| Abdullah Shah | 7.64 | 7.94 | 7.55 | 7.74 | 0.1 ▲ | 91,760 |
| AL-Noor Sugar | 79 | 87.48 | 79 | 87.09 | 7.56 ▲ | 9,005 |
| Chashma Sugar | 66.35 | 71.65 | 58.63 | 66.22 | 1.08 ▲ | 17,243 |
| Dewan Sugar | 6.69 | 7.35 | 6.69 | 7.18 | 0.49 ▲ | 2,553,105 |
| Faran Sugar Mills | 40.05 | 40.8 | 39.6 | 39.91 | -1.65 ▼ | 7,141 |
| Habib Sugar | 79.01 | 84.89 | 79.01 | 83.37 | 3.24 ▲ | 12,696 |
| Habib Rice Prod | 32.5 | 34 | 30.51 | 33 | 1.09 ▲ | 2,107 |
| Haseeb Waqas Sugar | 20.59 | 20.59 | 19.88 | 20.59 | 1.87 ▲ | 810,200 |
| J.D.W.Sugar | 912 | 936.99 | 911.05 | 925 | 0 | 232 |
| Jauharabad Sug | 47.1 | 51.36 | 45 | 49.29 | 2.59 ▲ | 241,610 |
| Khairpur Sugar | 124.4 | 124.4 | 120.01 | 121.49 | -2.24 ▼ | 654 |
| Mirpurkhas Sugar | 32.26 | 33.35 | 32.26 | 32.74 | -0.26 ▼ | 13,526 |
| Mehran Sugar | 52 | 52.99 | 51 | 51.99 | 0.22 ▲ | 2,520 |
| Noon Sugar | 90 | 90 | 90 | 90 | -1 ▼ | 2,001 |
| Premier Suger | 275 | 295 | 275 | 287.35 | 16.98 ▲ | 107 |
| Sindh Abadgar | 66 | 66 | 66 | 66 | -0.78 ▼ | 559 |
| Shahmurad Sugar | 360 | 378.98 | 360 | 365.21 | 5.21 ▲ | 20,328 |
| Sakrand Sugar | 12.42 | 12.42 | 11.82 | 12.19 | 0.11 ▲ | 242,559 |
| Shakarganj Limited | 69.99 | 69.99 | 69.99 | 66.33 | 0 | 2 |
| Tariq Corp Ltd. | 16.4 | 16.4 | 15.61 | 15.74 | -0.11 ▼ | 5,076 |
| Tariq Corp(Pref) | 8 | 8 | 8 | 8 | 0 | 9 |
| Thal Ind.Corp. | 395.99 | 420 | 395.99 | 393.76 | 0 | 13 |
| Tandlianwala Sugar | 205 | 215.86 | 190 | 211.51 | 15.27 ▲ | 147 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 145 | 145.75 | 139.8 | 140.95 | -4.21 ▼ | 361,244 |
| Ibrahim Fibres | 349 | 349 | 330 | 334.07 | 0 | 117 |
| Image Pakistan | 32.89 | 35.4 | 32 | 33.24 | 0.77 ▲ | 25,392,814 |
| National Silk | 99.74 | 99.74 | 95.01 | 99.74 | 9.07 ▲ | 4,652 |
| Pak Synthetics | 70 | 71.52 | 66 | 67 | 1.98 ▲ | 9,398 |
| Rupali Polyester | 30.88 | 30.88 | 30.88 | 30.88 | 2.81 ▲ | 185,035 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 153.99 | 156.1 | 152.4 | 153.48 | 0.65 ▲ | 1,952,977 |
| Avanceon Ltd | 50.4 | 51.45 | 50.13 | 50.67 | 0.25 ▲ | 1,530,760 |
| Nets International | 30.99 | 31 | 30.99 | 31 | -1 ▼ | 3,000 |
| Supernet Ltd.XB | 39.5 | 39.9 | 39.5 | 39.5 | 0 | 42,795 |
| Hum Network | 12.75 | 13.32 | 12.52 | 12.77 | 0.14 ▲ | 13,268,977 |
| Media Times Ltd | 2.81 | 2.95 | 2.65 | 2.71 | -0.08 ▼ | 1,281,646 |
| Netsol Tech. | 156.46 | 160.98 | 154.23 | 159.06 | 1.6 ▲ | 3,171,889 |
| Octopus Digital | 52.1 | 54.4 | 52.1 | 53.93 | 1.86 ▲ | 2,567,730 |
| Pak Datacom | 339.88 | 339.88 | 320 | 325.28 | -9.81 ▼ | 33,771 |
| P.T.C.L. | 24.6 | 25.5 | 24.5 | 24.68 | 0 | 4,073,992 |
| Supernet Technologie | 821 | 848.89 | 751 | 801.89 | -23.4 ▼ | 349 |
| Symmetry Group Ltd | 15.1 | 15.35 | 14.98 | 15.04 | 0.05 ▲ | 2,632,229 |
| Systems Limited | 113 | 119.8 | 112.76 | 118.04 | 5.28 ▲ | 5,237,125 |
| Telecard Limited | 8.04 | 8.16 | 7.97 | 8.13 | 0.13 ▲ | 4,549,884 |
| TPL Corp Ltd | 5.6 | 5.68 | 5.52 | 5.54 | -0.01 ▼ | 1,245,422 |
| TPL Trakker Ltd | 7.15 | 7.19 | 7.01 | 7.07 | 0.12 ▲ | 147,713 |
| TRG Pak Ltd | 58.29 | 63.45 | 58.01 | 58.76 | 0.52 ▲ | 20,123,832 |
| WorldCall Telecom | 1.6 | 1.63 | 1.53 | 1.55 | -0.04 ▼ | 58,256,083 |
| Zarea Limited | 19.68 | 19.68 | 19.68 | 19.68 | 1.79 ▲ | 1,182,215 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 58 | 64.17 | 57.5 | 64.17 | 5.83 ▲ | 707,520 |
| Azgard Nine | 10.88 | 10.88 | 10.45 | 10.63 | 0.08 ▲ | 2,673,448 |
| AN Textile Mill | 27.26 | 27.26 | 26 | 27.2 | -0.05 ▼ | 2,756 |
| Aruj Industries | 9.82 | 9.89 | 9.51 | 9.55 | -0.07 ▼ | 32,094 |
| Bhanero Tex. | 960 | 960 | 840 | 887.69 | -32.82 ▼ | 4,178 |
| Blessed Tex. | 293.01 | 322 | 293.01 | 316.01 | 0 | 37 |
| Chenab Limited | 7.4 | 7.49 | 7.01 | 7.11 | 0.09 ▲ | 97,105 |
| Chenab Ltd.(Pre | 3.44 | 3.44 | 3 | 3.03 | -0.07 ▼ | 21,426 |
| Crescent Tex. | 22.09 | 22.47 | 21.4 | 22.21 | 0.57 ▲ | 349,357 |
| Faisal Spinning | 331.99 | 360 | 322.05 | 346.02 | -9.55 ▼ | 399 |
| Feroze 1888 | 83.49 | 83.49 | 82 | 83.49 | 7.59 ▲ | 289,432 |
| Fazal Cloth | 229.48 | 246.33 | 210.04 | 241.81 | 17.87 ▲ | 20,880 |
| Gul Ahmed | 29 | 29.7 | 28.2 | 29.44 | 0.61 ▲ | 2,913,141 |
| Ghazi Fabrics | 10.3 | 10.4 | 9.5 | 9.97 | 0.04 ▲ | 31,502 |
| Hala Enterprise | 22.24 | 23.98 | 21.6 | 23.98 | 2.18 ▲ | 332,996 |
| Hafiz Limited | 265.01 | 299.9 | 265.01 | 285.05 | 0 | 7 |
| Interloop Ltd. | 67.3 | 69.25 | 66.7 | 68.57 | 1.27 ▲ | 588,727 |
| Int.Knitwear | 21.5 | 21.5 | 20.51 | 21.14 | 0.37 ▲ | 17,753 |
| Jubilee Spinning | 12 | 12.89 | 11.95 | 12.7 | 0.71 ▲ | 102,779 |
| Khyber Textile | 1524 | 1549.89 | 1410 | 1477.87 | 28.07 ▲ | 377 |
| Kohinoor Mills | 58.9 | 61.61 | 58.51 | 61.61 | 5.6 ▲ | 80,352 |
| Kohinoor Ind. | 10.28 | 10.28 | 10.01 | 10.11 | -0.01 ▼ | 30,951 |
| Kohinoor Textile | 193.95 | 195 | 186.2 | 194.66 | 4.66 ▲ | 633 |
| Mehmood Tex. | 308.5 | 322.98 | 306 | 306.35 | -0.15 ▼ | 407 |
| Masood Textile | 61.05 | 67.8 | 61 | 61.7 | -3.3 ▼ | 19,958 |
| Nishat (Chun.) | 41 | 42.88 | 41 | 42.66 | 1.66 ▲ | 2,080,718 |
| Nishat Mills Ltd | 132 | 132.9 | 128.62 | 131.93 | 0.18 ▲ | 1,774,614 |
| Paramount Sp | 4.76 | 5.25 | 4.76 | 5.2 | 0.08 ▲ | 96,992 |
| Quetta Textile | 15.89 | 15.94 | 14.6 | 14.8 | -0.71 ▼ | 12,790 |
| Redco Textile | 27.67 | 28 | 26.5 | 27.74 | 0.74 ▲ | 1,365 |
| Reliance Weaving | 155.98 | 155.98 | 155 | 142.93 | 0 | 8 |
| Sapphire Tex. | 1199 | 1199 | 1199 | 1199 | -1 ▼ | 100 |
| Shams Textile | 37.8 | 37.8 | 35.5 | 37.79 | 0 | 424 |
| Stylers Int.Ltd. | 41.5 | 41.9 | 41.5 | 41.33 | 0 | 254 |
| Suraj Cotton Mills | 119.75 | 120.95 | 118 | 118.25 | -1.66 ▼ | 64,043 |
| Towellers Limited | 169.9 | 171.99 | 167.12 | 169.17 | 1.49 ▲ | 43,923 |
| ZahidJee Tex. | 79.4 | 82.66 | 74.1 | 80.53 | 4.9 ▲ | 122,849 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 101.01 | 101.01 | 95 | 98 | -6.92 ▼ | 10,973 |
| Amtex Limited | 3.4 | 3.4 | 3.22 | 3.25 | -0.05 ▼ | 686,432 |
| Arctic Textile | 45.76 | 45.76 | 37.44 | 39.8 | -1.8 ▼ | 74,725 |
| Asim Textile | 16.68 | 16.94 | 16.22 | 16.75 | 0.28 ▲ | 3,426 |
| Allawasaya Tex | 1429 | 1429 | 1429 | 1299.95 | 0 | 1 |
| Bilal Fibres | 22 | 22.5 | 21.4 | 21.71 | -0.77 ▼ | 274,161 |
| Crescent Cotton | 57 | 57 | 53.25 | 53.26 | -0.74 ▼ | 2,460 |
| Colony Tex.Mills Ltd | 5.49 | 5.49 | 5.17 | 5.32 | 0 | 387,237 |
| Chakwal Spinning | 40.85 | 43.24 | 40 | 41.44 | 1.4 ▲ | 1,052,286 |
| Dewan Farooque Sp. | 6.79 | 7.11 | 6.6 | 6.71 | 0.07 ▲ | 2,724,623 |
| Din Textile | 86.1 | 86.1 | 86.1 | 86.1 | 7.83 ▲ | 10,066 |
| D.M. Corporation Ltd | 0 | 0 | 0 | 40.13 | 3.24 ▲ | 0 |
| Dewan Mushtaq | 11.55 | 11.55 | 11.55 | 11.55 | 1.05 ▲ | 47,506 |
| D.S. Ind. Ltd. | 5.87 | 5.98 | 5.61 | 5.89 | 0.03 ▲ | 297,735 |
| Dewan Textile | 6.99 | 6.99 | 6.84 | 6.85 | -0.02 ▼ | 700 |
| Elahi Cotton | 138.99 | 143 | 130 | 131.56 | 0 | 178 |
| Gadoon Textile | 434 | 434 | 391.25 | 413.35 | -2.73 ▼ | 670,768 |
| Gulshan Sp. | 4 | 4.14 | 3.95 | 4.02 | 0.03 ▲ | 7,915 |
| Gulistan Sp. | 7.76 | 7.76 | 7.76 | 8 | 0 | 1 |
| Hira Textile | 4.3 | 4.3 | 4.1 | 4.14 | 0 | 1,283,079 |
| Idrees Textile | 21.4 | 21.4 | 19.01 | 20.68 | -0.44 ▼ | 167,094 |
| Ideal Spinning | 25.29 | 25.29 | 25.29 | 25.29 | 2.3 ▲ | 3,245 |
| Indus Dyeing | 170 | 184.99 | 167.2 | 182.46 | 12.21 ▲ | 108,957 |
| J.A.Textile | 29.28 | 30 | 28.01 | 28.02 | 0.2 ▲ | 5,853 |
| Janana D Mal | 83.36 | 89.95 | 83.36 | 88.57 | 5.19 ▲ | 78,268 |
| J.K.Spinning | 104 | 104 | 103.11 | 110 | 0 | 2 |
| Kohat Textile | 93.95 | 93.95 | 82 | 83.82 | -4.14 ▼ | 190,160 |
| Kohinoor Spining | 6.04 | 6.35 | 5.94 | 6.18 | 0.14 ▲ | 19,967,719 |
| Khalid Siraj | 8.8 | 9.84 | 8.7 | 8.82 | -0.05 ▼ | 14,105 |
| Maqbool Textile | 32.15 | 35.5 | 32.15 | 35.72 | 0 | 28 |
| Nagina Cotton | 61.03 | 68.9 | 61.03 | 65.53 | 0.52 ▲ | 1,175 |
| Nazir Cotton Mills | 14.1 | 14.95 | 13.8 | 14.25 | -0.86 ▼ | 7,303 |
| Premium Tex. | 477 | 477 | 450 | 470 | 5.69 ▲ | 537 |
| Reliance Cotton | 458 | 479 | 458 | 472 | 21.97 ▲ | 407 |
| Ruby Textile | 8.5 | 8.5 | 8.5 | 8.51 | 0 | 100 |
| Saif Textile | 19.99 | 21 | 19.3 | 20.65 | 1.12 ▲ | 39,238 |
| Service Ind Tex | 28.03 | 29.95 | 27.06 | 28.26 | -0.59 ▼ | 195,313 |
| Shadman Cotton | 46.37 | 46.37 | 39.5 | 42.73 | -0.92 ▼ | 5,178 |
| Shadab Textile | 64.15 | 66.9 | 62 | 63.24 | -4.38 ▼ | 93,243 |
| Sally Textile | 10.35 | 11.11 | 10.35 | 11.11 | 1.01 ▲ | 22,798 |
| Sana Ind. | 26.1 | 27.5 | 25.52 | 26.8 | -0.21 ▼ | 34,249 |
| Saritow Spinning | 14.71 | 16.7 | 13.73 | 16.7 | 1.52 ▲ | 169,467 |
| Sunrays Textile | 180.2 | 189.85 | 180.2 | 186.49 | 3.23 ▲ | 7,131 |
| Shahzad Tex. | 65.6 | 65.6 | 58.75 | 59.01 | -6.27 ▼ | 7,597 |
| Tata Textile | 159.99 | 176.34 | 144.52 | 176.34 | 16.03 ▲ | 679,095 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 26.57 | 26.57 | 24.16 | 25.08 | -1.49 ▼ | 6,677 |
| ICC Industries | 12.49 | 12.49 | 11.71 | 12.22 | -0.06 ▼ | 9,072 |
| Shahtaj Textile | 75 | 76.56 | 75 | 76.5 | -3.5 ▼ | 500 |
| Yousuf Weaving | 5.28 | 5.42 | 5.11 | 5.22 | 0.01 ▲ | 3,660,701 |
| Zephyr Textile | 14.5 | 14.5 | 14.1 | 14.49 | -0.01 ▼ | 5,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 385 | 395 | 380 | 389.9 | 11.04 ▲ | 13,015 |
| Pak Tobacco | 1239 | 1269 | 1235 | 1263.92 | 31.25 ▲ | 320,582 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 31 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.6 | 19.2 | 17.55 | 19.19 | 0.58 ▲ | 2,330 |
| Pak Int.Bulk | 8.56 | 8.67 | 8.5 | 8.52 | -0.1 ▼ | 5,907,553 |
| Pak.Int.Container | 39.89 | 40.4 | 39.71 | 39.81 | -0.08 ▼ | 52,272 |
| P.N.S.C | 384 | 389.88 | 380 | 382.5 | -2.2 ▼ | 36,435 |
| Secure Logistics Gro | 16.82 | 17.4 | 16.71 | 17.22 | 0.43 ▲ | 4,221,302 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 211 | 214.95 | 210.02 | 211.54 | 0.68 ▲ | 8,525 |
| S.S.Oil | 895 | 897.89 | 805 | 861.33 | -6.49 ▼ | 10,949 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 73.5 | 74.5 | 69.1 | 70.06 | -3.43 ▼ | 245,578 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.13 | 0.01 ▲ | 0 |
| AGHA-JUL | 9.15 | 9.2 | 9 | 9.01 | 0.01 ▲ | 216,000 |
| AGHA-SEP | 0 | 0 | 0 | 9.24 | 0.01 ▲ | 0 |
| AGL-AUG | 0 | 0 | 0 | 54.59 | -0.52 ▼ | 0 |
| AGL-JUL | 54 | 54 | 53.16 | 53.94 | -0.31 ▼ | 29,000 |
| AGL-SEP | 0 | 0 | 0 | 55.22 | -0.53 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 194.78 | -0.35 ▼ | 0 |
| AGP-JUL | 174.01 | 190.25 | 174.01 | 190.25 | -2.08 ▼ | 20,000 |
| AGP-SEP | 0 | 0 | 0 | 197.03 | -0.35 ▼ | 0 |
| AICL-AUG | 0 | 0 | 0 | 64.02 | 6.51 ▲ | 0 |
| AICL-JUL | 59.89 | 63.36 | 58 | 62.57 | 4.97 ▲ | 615,000 |
| AICL-SEP | 0 | 0 | 0 | 64.76 | 5.32 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 156.97 | 0.47 ▲ | 0 |
| AIRLINK-JUL | 154 | 157 | 153.5 | 154.37 | 0.66 ▲ | 551,000 |
| AIRLINK-SEP | 0 | 0 | 0 | 158.78 | 0.48 ▲ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 60.65 | 0.73 ▲ | 0 |
| AKBL-JUL | 58.27 | 61 | 57.5 | 59.68 | 0.39 ▲ | 341,000 |
| AKBL-SEP | 0 | 0 | 0 | 61.35 | 0.74 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.54 | 0.08 ▲ | 0 |
| ASL-JUL | 11.41 | 11.5 | 11.2 | 11.32 | 0.09 ▲ | 379,500 |
| ASL-SEP | 0 | 0 | 0 | 11.67 | 0.08 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 691.59 | -0.11 ▼ | 0 |
| ATRL-JUL | 681 | 683 | 674 | 679.77 | 0.07 ▲ | 170,500 |
| ATRL-SEP | 0 | 0 | 0 | 699.56 | -0.11 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 51.82 | 0.19 ▲ | 0 |
| AVN-JUL | 50.6 | 51.75 | 50.6 | 51.01 | 0.11 ▲ | 433,500 |
| AVN-SEP | 0 | 0 | 0 | 52.42 | 0.2 ▲ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 87.28 | 1.63 ▲ | 0 |
| BAFL-JUL | 84 | 86.5 | 84 | 86.25 | 1.55 ▲ | 174,500 |
| BAFL-SEP | 0 | 0 | 0 | 88.29 | 1.66 ▲ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 173.85 | 5.11 ▲ | 0 |
| BAHL-JUL | 167 | 171 | 167 | 170.5 | 1.32 ▲ | 11,000 |
| BAHL-SEP | 0 | 0 | 0 | 175.85 | 5.17 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 36.57 | 0.2 ▲ | 0 |
| BIPL-JUL | 35.3 | 36.44 | 34.75 | 35.92 | 0.16 ▲ | 1,277,500 |
| BIPL-SEP | 0 | 0 | 0 | 36.99 | 0.2 ▲ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 36431 | 1249 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 36040 | 1235 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 36743 | 1259 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.24 | -0.03 ▼ | 0 |
| BML-JUL | 5.36 | 5.45 | 5.1 | 5.17 | -0.01 ▼ | 6,837,000 |
| BML-SEP | 0 | 0 | 0 | 5.3 | -0.03 ▼ | 0 |
| BOP-AUG | 0 | 0 | 0 | 11.93 | 0.13 ▲ | 0 |
| BOP-JUL | 11.55 | 11.84 | 11.44 | 11.73 | 0.12 ▲ | 5,580,000 |
| BOP-SEP | 0 | 0 | 0 | 12.06 | 0.13 ▲ | 0 |
| CEPB-JUL | 29.64 | 29.64 | 29.33 | 29.39 | -0.17 ▼ | 8,000 |
| CHCC-AUG | 0 | 0 | 0 | 294.43 | -2.26 ▼ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 290.18 | -2.24 ▼ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 297.82 | -2.29 ▼ | 0 |
| CNERGY-JUL | 7.24 | 7.24 | 7.11 | 7.14 | -0.01 ▼ | 784,500 |
| CNERGY-SEP | 0 | 0 | 0 | 7.36 | 0.01 ▲ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 90.42 | -1.96 ▼ | 0 |
| CPHL-JUL | 90.95 | 91.08 | 88.41 | 88.76 | -2.32 ▼ | 1,077,000 |
| CPHL-SEP | 0 | 0 | 0 | 91.46 | -1.98 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 117.73 | -3.13 ▼ | 0 |
| CSAP-JULB | 119.27 | 119.27 | 115.5 | 116 | -3 ▼ | 11,000 |
| CSAP-SEP | 0 | 0 | 0 | 119.08 | -3.17 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 13.87 | -0.31 ▼ | 0 |
| DCL-JUL | 14.05 | 14.05 | 13.55 | 13.62 | -0.31 ▼ | 996,000 |
| DCL-SEP | 0 | 0 | 0 | 14.03 | -0.32 ▼ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.62 | -0.11 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.23 | -0.1 ▼ | 0 |
| DCR-SEP | 0 | 0 | 0 | 27.94 | -0.11 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.6 | 0.03 ▲ | 0 |
| DFML-JUL | 36.5 | 37.85 | 36.5 | 37.01 | 0.04 ▲ | 836,000 |
| DFML-SEP | 0 | 0 | 0 | 38.03 | 0.03 ▲ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 166.22 | 1.17 ▲ | 0 |
| DGKC-JUL | 161.07 | 163.84 | 161 | 163.45 | 1 ▲ | 461,500 |
| DGKC-SEP | 0 | 0 | 0 | 168.13 | 1.18 ▲ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 200.75 | 1.53 ▲ | 0 |
| EFERT-JUL | 195 | 197.4 | 195 | 197.4 | 3.26 ▲ | 3,500 |
| EFERT-SEP | 0 | 0 | 0 | 203.07 | 1.56 ▲ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 32.36 | 0.13 ▲ | 0 |
| EPCL-JUL | 31.4 | 32 | 31.4 | 31.92 | 0.25 ▲ | 80,500 |
| EPCL-SEP | 0 | 0 | 0 | 32.73 | 0.13 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 81.75 | -0.39 ▼ | 0 |
| FABL-JUL | 80.02 | 81 | 79.11 | 80.7 | -0.02 ▼ | 1,683,000 |
| FABL-SEP | 0 | 0 | 0 | 82.69 | -0.39 ▼ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 103.59 | -0.06 ▼ | 0 |
| FATIMA-JUL | 102 | 102.01 | 102 | 102.01 | 0.01 ▲ | 1,000 |
| FATIMA-SEP | 0 | 0 | 0 | 104.79 | -0.05 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 46.91 | -0.18 ▼ | 0 |
| FCCL-JUL | 46.4 | 46.52 | 45.88 | 46.13 | -0.08 ▼ | 443,000 |
| FCCL-SEP | 0 | 0 | 0 | 47.45 | -0.19 ▼ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 90.56 | -0.38 ▼ | 0 |
| FCEPL-JUL | 89.2 | 91 | 88.5 | 89 | -0.42 ▼ | 63,500 |
| FCEPL-SEP | 0 | 0 | 0 | 91.61 | -0.38 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 414.07 | -9.6 ▼ | 0 |
| FFC-JULB | 413 | 414.89 | 406.8 | 407 | -8.27 ▼ | 207,500 |
| FFC-SEP | 0 | 0 | 0 | 418.84 | -9.71 ▼ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.35 | -0.06 ▼ | 0 |
| FFL-JUL | 16.11 | 16.27 | 15.9 | 16.1 | -0.06 ▼ | 2,990,500 |
| FFL-SEP | 0 | 0 | 0 | 16.54 | -0.06 ▼ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 56.97 | -0.04 ▼ | 0 |
| FLYNG-JUL | 55.51 | 56.28 | 55.51 | 55.84 | -0.54 ▼ | 38,500 |
| FLYNG-SEP | 0 | 0 | 0 | 57.62 | -0.04 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 458.07 | 39.33 ▲ | 0 |
| GAL-JUL | 414.1 | 453.27 | 412.51 | 450.6 | 38.54 ▲ | 1,186,000 |
| GAL-SEP | 0 | 0 | 0 | 463.36 | 39.8 ▲ | 0 |
| GATM-AUG | 0 | 0 | 0 | 30.11 | 0.59 ▲ | 0 |
| GATM-JUL | 29.11 | 29.85 | 28.6 | 29.52 | 0.47 ▲ | 799,500 |
| GATM-SEP | 0 | 0 | 0 | 30.46 | 0.6 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 28.53 | 0.61 ▲ | 0 |
| GCIL-JUL | 27.2 | 29 | 27.05 | 27.94 | 0.54 ▲ | 1,931,500 |
| GCIL-SEP | 0 | 0 | 0 | 28.86 | 0.61 ▲ | 0 |
| GGL-AUG | 0 | 0 | 0 | 19.2 | 0.06 ▲ | 0 |
| GGL-JUL | 18.98 | 19.6 | 18.7 | 18.86 | 0.06 ▲ | 4,898,000 |
| GGL-SEP | 0 | 0 | 0 | 19.42 | 0.06 ▲ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 42.04 | -0.99 ▼ | 0 |
| GHGL-JUL | 42 | 42 | 41.24 | 41.3 | -1 ▼ | 15,000 |
| GHGL-SEP | 0 | 0 | 0 | 42.53 | -0.99 ▼ | 0 |
| GHNI-AUG | 739.99 | 740 | 739.99 | 740 | 23.54 ▲ | 1,500 |
| GHNI-JUL | 711.75 | 747 | 707 | 742.75 | 38.12 ▲ | 584,500 |
| GHNI-SEP | 0 | 0 | 0 | 763.57 | 38.86 ▲ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 408.09 | 7.78 ▲ | 0 |
| GLAXO-JUL | 392 | 399.99 | 392 | 399.99 | 6.99 ▲ | 1,000 |
| GLAXO-SEP | 0 | 0 | 0 | 412.8 | 7.88 ▲ | 0 |
| HBL-AUG | 0 | 0 | 0 | 201.18 | 10.35 ▲ | 0 |
| HBL-JUL | 188 | 198.8 | 187 | 197.45 | 9.39 ▲ | 345,500 |
| HBL-SEP | 0 | 0 | 0 | 203.5 | 10.47 ▲ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 145.3 | 0.51 ▲ | 0 |
| HUBC-JUL | 142.5 | 144.4 | 142.5 | 142.88 | 0.7 ▲ | 892,000 |
| HUBC-SEP | 0 | 0 | 0 | 146.98 | 0.52 ▲ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 13.06 | 0.13 ▲ | 0 |
| HUMNL-JUL | 12.95 | 13.4 | 12.67 | 12.89 | 0.17 ▲ | 1,426,000 |
| HUMNL-SEP | 0 | 0 | 0 | 13.21 | 0.13 ▲ | 0 |
| ILP-AUG | 0 | 0 | 0 | 70.13 | 1.21 ▲ | 0 |
| ILP-JUL | 67.5 | 69 | 67.5 | 69 | 1.38 ▲ | 3,500 |
| ILP-SEP | 0 | 0 | 0 | 70.94 | 1.23 ▲ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 34 | 1.2 ▲ | 0 |
| IMAGE-JULB | 32.9 | 35.5 | 32.22 | 33.47 | 0.65 ▲ | 7,934,000 |
| IMAGE-SEP | 0 | 0 | 0 | 34.39 | 0.76 ▲ | 0 |
| INIL-AUG | 0 | 0 | 0 | 197.06 | -1.6 ▼ | 0 |
| INIL-JUL | 192.01 | 195 | 191.5 | 193 | -1.87 ▼ | 35,000 |
| INIL-SEP | 0 | 0 | 0 | 199.33 | -1.61 ▼ | 0 |
| ISL-AUG | 0 | 0 | 0 | 99.87 | 1.55 ▲ | 0 |
| ISL-JUL | 97 | 99.55 | 95 | 97.66 | 1.05 ▲ | 207,500 |
| ISL-SEP | 0 | 0 | 0 | 101.02 | 1.56 ▲ | 0 |
| JSBL-AUG | 16.49 | 16.49 | 16.49 | 16.49 | 0.1 ▲ | 3,000 |
| JSBL-JUL | 16.58 | 16.58 | 14.7 | 15.84 | -0.29 ▼ | 765,000 |
| JSBL-SEP | 0 | 0 | 0 | 16.29 | -0.29 ▼ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 28.37 | 0.21 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 27.96 | 0.21 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 28.7 | 0.22 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.71 | -0.03 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.55 | -0.04 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.83 | -0.04 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.76 | 0.13 ▲ | 0 |
| KAPCO-JUL | 33.24 | 33.25 | 33.24 | 33.25 | 0.25 ▲ | 2,500 |
| KAPCO-SEP | 0 | 0 | 0 | 34.15 | 0.13 ▲ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.22 | -0.05 ▼ | 0 |
| KEL-JUL | 5.22 | 5.22 | 5.11 | 5.11 | -0.07 ▼ | 678,500 |
| KEL-SEP | 0 | 0 | 0 | 5.28 | -0.05 ▼ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 6.32 | 0.14 ▲ | 0 |
| KOSM-JUL | 6.26 | 6.4 | 6.04 | 6.24 | 0.14 ▲ | 10,144,500 |
| KOSM-SEP | 0 | 0 | 0 | 6.39 | 0.13 ▲ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 41067 | 412 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 40627 | 408 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 41419 | 416 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.55 | 0.02 ▲ | 0 |
| LOTCHEM-JUL | 20.43 | 20.48 | 20.11 | 20.24 | 0.01 ▲ | 97,500 |
| LOTCHEM-SEP | 0 | 0 | 0 | 20.78 | 0.01 ▲ | 0 |
| LPL-AUG | 0 | 0 | 0 | 26.43 | 0.23 ▲ | 0 |
| LPL-JUL | 0 | 0 | 0 | 26.05 | 0.22 ▲ | 0 |
| LPL-SEP | 0 | 0 | 0 | 26.73 | 0.22 ▲ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 361.11 | 3.06 ▲ | 0 |
| LUCK-JUL | 352 | 356.5 | 352 | 355.05 | 3.42 ▲ | 196,000 |
| LUCK-SEP | 0 | 0 | 0 | 365.27 | 3.09 ▲ | 0 |
| MARI-AUG | 0 | 0 | 0 | 658.4 | -6.31 ▼ | 0 |
| MARI-JUL | 652 | 652 | 646.05 | 647.72 | -5.62 ▼ | 70,000 |
| MARI-SEP | 0 | 0 | 0 | 665.99 | -6.37 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 339.98 | 8.61 ▲ | 0 |
| MCB-JUL | 330 | 331 | 329 | 331 | 3.85 ▲ | 3,000 |
| MCB-SEP | 0 | 0 | 0 | 343.9 | 8.72 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 363.69 | 3.84 ▲ | 0 |
| MEBL-JUL | 354.25 | 355.9 | 352 | 354.14 | 1.14 ▲ | 22,500 |
| MEBL-SEP | 0 | 0 | 0 | 367.88 | 3.88 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 84.54 | -0.92 ▼ | 0 |
| MLCF-JUL | 84.05 | 84.21 | 82.51 | 83.23 | -0.76 ▼ | 736,500 |
| MLCF-SEP | 0 | 0 | 0 | 85.51 | -0.94 ▼ | 0 |
| MTL-AUG | 0 | 0 | 0 | 569.96 | 4.38 ▲ | 0 |
| MTL-JUL | 556 | 556 | 550 | 553 | -4.44 ▼ | 1,000 |
| MTL-SEP | 0 | 0 | 0 | 576.53 | 4.44 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 72.75 | -1.81 ▼ | 0 |
| MUGHAL-JUL | 73 | 73 | 71 | 71.67 | -1.56 ▼ | 135,000 |
| MUGHAL-SEP | 0 | 0 | 0 | 73.59 | -1.83 ▼ | 0 |
| NBP-AUG | 0 | 0 | 0 | 123.31 | 4.66 ▲ | 0 |
| NBP-JUL | 116 | 123.99 | 115.3 | 121.37 | 4.79 ▲ | 1,689,000 |
| NBP-SEP | 0 | 0 | 0 | 124.73 | 4.71 ▲ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 25.19 | 0.02 ▲ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.83 | 0.76 ▲ | 0 |
| NCPL-SEP | 0 | 0 | 0 | 25.48 | 0.02 ▲ | 0 |
| NETSOL-AUG | 157 | 160 | 157 | 160 | -1 ▼ | 1,000 |
| NETSOL-JUL | 156.21 | 161.5 | 155.3 | 159.69 | 1.49 ▲ | 889,000 |
| NETSOL-SEP | 0 | 0 | 0 | 164.55 | 1.45 ▲ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.43 | 0.17 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.02 | 0.16 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 28.76 | 0.17 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 134.93 | 0.02 ▲ | 0 |
| NML-JUL | 133 | 133.21 | 129.55 | 132.86 | 0.53 ▲ | 538,000 |
| NML-SEP | 0 | 0 | 0 | 136.49 | 0.02 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.09 | 0.08 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.56 | 0.09 ▲ | 0 |
| NPL-SEP | 0 | 0 | 0 | 37.52 | 0.09 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 253.92 | -2.38 ▼ | 0 |
| NRL-JUL | 252 | 252.98 | 248.83 | 250.12 | -1.78 ▼ | 84,000 |
| NRL-SEP | 0 | 0 | 0 | 256.84 | -2.41 ▼ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 55.16 | 1.84 ▲ | 0 |
| OCTOPUS-JUL | 52.5 | 54.75 | 52.5 | 54.43 | 1.96 ▲ | 488,500 |
| OCTOPUS-SEP | 0 | 0 | 0 | 55.79 | 1.86 ▲ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 232.45 | -2.14 ▼ | 0 |
| OGDC-JULB | 230.91 | 231.99 | 228 | 228.9 | -1.45 ▼ | 1,087,500 |
| OGDC-SEP | 0 | 0 | 0 | 235.13 | -2.16 ▼ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28925 | -325 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28615 | -321 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 29173 | -327 ▼ | 0 |
| P01GIS031225 | 95.9 | 95.9 | 95.9 | 95.9 | 0 | 631,000,000 |
| P01GIS061125 | 96.86 | 96.86 | 96.86 | 96.86 | 0.08 ▲ | 10,015,000 |
| P01GIS080126 | 95.3 | 95.3 | 95.3 | 95.3 | 0.08 ▲ | 10,000 |
| P01GIS150825 | 98.98 | 98.98 | 98.98 | 98.98 | 0.08 ▲ | 10,000 |
| P01GIS201025 | 97.28 | 97.28 | 97.28 | 97.28 | 0.08 ▲ | 10,000 |
| P01GIS250725 | 99.48 | 99.48 | 99.48 | 99.48 | 0.03 ▲ | 10,000 |
| P01GIS290526 | 91.71 | 91.71 | 91.71 | 91.71 | 0.02 ▲ | 10,000 |
| P03VRR211027 | 0 | 0 | 0 | 100.84 | 0 | 49,985,000 |
| P03VRR280627 | 0 | 0 | 0 | 101 | 0 | 25,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 104.86 | 0 | 2,490,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 101.8 | 101.8 | 101.8 | 101.8 | -0.18 ▼ | 250,000,000 |
| P05VRR280629 | 0 | 0 | 0 | 98.9 | 0 | 65,000,000 |
| PABC-JUL | 0 | 0 | 0 | 145.25 | -1.75 ▼ | 0 |
| PACE-AUG | 0 | 0 | 0 | 6.14 | -0.04 ▼ | 0 |
| PACE-JUL | 6.04 | 6.09 | 6 | 6.05 | -0.05 ▼ | 162,500 |
| PACE-SEP | 0 | 0 | 0 | 6.21 | -0.05 ▼ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 42.22 | 0.28 ▲ | 0 |
| PAEL-JUL | 41.35 | 42.1 | 41.25 | 41.53 | 0.32 ▲ | 1,703,000 |
| PAEL-SEP | 0 | 0 | 0 | 42.71 | 0.28 ▲ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 15.26 | 0.33 ▲ | 0 |
| PAKRI-JUL | 14.75 | 15.3 | 14.5 | 15.1 | 0.39 ▲ | 1,408,000 |
| PAKRI-SEP | 0 | 0 | 0 | 15.44 | 0.34 ▲ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.79 | 1.47 ▲ | 0 |
| PIAHCLA-JUL | 21 | 22.63 | 20.75 | 22.43 | 1.47 ▲ | 9,582,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 23.05 | 1.48 ▲ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 8.71 | -0.12 ▼ | 0 |
| PIBTL-JUL | 7.88 | 8.83 | 7.88 | 8.62 | -0.05 ▼ | 610,000 |
| PIBTL-SEP | 0 | 0 | 0 | 8.81 | -0.12 ▼ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 222.42 | -1.69 ▼ | 0 |
| PIOC-JUL | 218 | 218.01 | 217 | 217 | -3.89 ▼ | 1,500 |
| PIOC-SEP | 0 | 0 | 0 | 224.98 | -1.71 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 613.16 | 3.54 ▲ | 0 |
| POL-JUL | 594.01 | 600 | 594.01 | 598 | -2 ▼ | 2,500 |
| POL-SEP | 0 | 0 | 0 | 620.23 | 3.59 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.15 | 0.12 ▲ | 0 |
| POWER-JUL | 13.8 | 13.95 | 13.72 | 13.91 | 0.11 ▲ | 356,000 |
| POWER-SEP | 0 | 0 | 0 | 14.32 | 0.13 ▲ | 0 |
| PPL-AUG | 0 | 0 | 0 | 176.27 | -3.02 ▼ | 0 |
| PPL-JULB | 176.28 | 177.06 | 172.8 | 173.38 | -2.9 ▼ | 785,500 |
| PPL-SEP | 0 | 0 | 0 | 178.3 | -3.06 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 46.98 | 0.84 ▲ | 0 |
| PREMA-JUL | 46.48 | 47.9 | 46.01 | 46.26 | 0.87 ▲ | 5,961,500 |
| PREMA-SEP | 0 | 0 | 0 | 47.53 | 0.86 ▲ | 0 |
| PRL-AUG | 0 | 0 | 0 | 33.87 | -0.16 ▼ | 0 |
| PRL-JUL | 33.49 | 33.6 | 33.21 | 33.31 | -0.16 ▼ | 1,185,500 |
| PRL-SEP | 0 | 0 | 0 | 34.26 | -0.16 ▼ | 0 |
| PSO-AUG | 0 | 0 | 0 | 400.82 | -3.48 ▼ | 0 |
| PSO-JUL | 398 | 399.15 | 392 | 394.34 | -3.03 ▼ | 964,000 |
| PSO-SEP | 0 | 0 | 0 | 405.44 | -3.51 ▼ | 0 |
| PTC-AUG | 0 | 0 | 0 | 25.24 | -0.03 ▼ | 0 |
| PTC-JUL | 24.9 | 25.63 | 24.7 | 24.82 | -0.01 ▼ | 1,149,000 |
| PTC-SEP | 0 | 0 | 0 | 25.53 | -0.03 ▼ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1219.43 | 28.05 ▲ | 0 |
| SAZEW-JUL | 1190 | 1248 | 1175.01 | 1198.21 | 26.74 ▲ | 210,000 |
| SAZEW-SEP | 0 | 0 | 0 | 1233.49 | 28.4 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 103.26 | 0.06 ▲ | 0 |
| SEARL-JUL | 102.5 | 103.95 | 99.16 | 101.59 | -0.14 ▼ | 2,153,500 |
| SEARL-SEP | 0 | 0 | 0 | 104.45 | 0.06 ▲ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 22.5 | 0.33 ▲ | 0 |
| SNBL-JUL | 21.73 | 23.2 | 21.4 | 22.14 | 0.32 ▲ | 1,048,000 |
| SNBL-SEP | 0 | 0 | 0 | 22.76 | 0.34 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 123.59 | -0.27 ▼ | 0 |
| SNGP-JULB | 123.9 | 123.9 | 120.01 | 121.46 | -0.1 ▼ | 421,000 |
| SNGP-SEP | 0 | 0 | 0 | 125.01 | -0.28 ▼ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 45.73 | 0.13 ▲ | 0 |
| SSGC-JUL | 45 | 45.1 | 44.2 | 44.87 | 0.05 ▲ | 4,750,000 |
| SSGC-SEP | 0 | 0 | 0 | 46.25 | 0.13 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.38 | 0.03 ▲ | 0 |
| SYM-JUL | 15.12 | 15.45 | 15.08 | 15.12 | 0.06 ▲ | 421,000 |
| SYM-SEP | 0 | 0 | 0 | 15.56 | 0.03 ▲ | 0 |
| SYS-AUG | 0 | 0 | 0 | 120.72 | 5.25 ▲ | 0 |
| SYS-JULB | 114.8 | 120 | 114.8 | 118.23 | 5.23 ▲ | 95,500 |
| SYS-SEP | 0 | 0 | 0 | 122.12 | 5.32 ▲ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.31 | 0.12 ▲ | 0 |
| TELE-JUL | 8.08 | 8.21 | 8.05 | 8.13 | 0.1 ▲ | 844,000 |
| TELE-SEP | 0 | 0 | 0 | 8.41 | 0.12 ▲ | 0 |
| TGL-AUG | 0 | 0 | 0 | 239.56 | -1.14 ▼ | 0 |
| TGL-JUL | 233 | 235 | 232.32 | 235 | -4 ▼ | 3,000 |
| TGL-SEP | 0 | 0 | 0 | 242.32 | -1.15 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 191.05 | -0.34 ▼ | 0 |
| THCCL-JUL | 188.5 | 188.5 | 186 | 186 | -1.89 ▼ | 3,000 |
| THCCL-SEP | 0 | 0 | 0 | 193.25 | -0.34 ▼ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 35.78 | -0.34 ▼ | 0 |
| TOMCL-JUL | 35.87 | 36 | 34.94 | 35.11 | -0.39 ▼ | 956,000 |
| TOMCL-SEP | 0 | 0 | 0 | 36.19 | -0.34 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.09 | 0.02 ▲ | 0 |
| TPLP-JUL | 9.84 | 10 | 9.84 | 9.94 | -0.01 ▼ | 2,208,000 |
| TPLP-SEP | 0 | 0 | 0 | 10.21 | 0.03 ▲ | 0 |
| TREET-AUG | 0 | 0 | 0 | 24.47 | 1.06 ▲ | 0 |
| TREET-JUL | 23.19 | 24.5 | 23.19 | 24.05 | 1.04 ▲ | 11,439,500 |
| TREET-SEP | 0 | 0 | 0 | 24.76 | 1.08 ▲ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 60.1 | 0.46 ▲ | 0 |
| TRG-JULB | 59.2 | 63.8 | 58.72 | 59.16 | 0.52 ▲ | 8,099,000 |
| TRG-SEP | 0 | 0 | 0 | 60.79 | 0.47 ▲ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 334.94 | 17.66 ▲ | 0 |
| UBL-JULB | 318.99 | 332 | 315 | 330.09 | 18.36 ▲ | 211,500 |
| UBLPETF-AUGB | 0 | 0 | 0 | 31.19 | 0.65 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 30.74 | 0.64 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 31.55 | 0.66 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 338.8 | 17.87 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.74 | 1.35 ▲ | 0 |
| UNITY-JUL | 24.84 | 26.55 | 24.77 | 26.28 | 1.38 ▲ | 2,448,000 |
| UNITY-SEP | 0 | 0 | 0 | 27.05 | 1.37 ▲ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.94 | -0.13 ▼ | 0 |
| WAVESAPP-JUL | 9.9 | 10 | 9.64 | 9.76 | -0.08 ▼ | 267,000 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.06 | -0.12 ▼ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.18 | -0.06 ▼ | 0 |
| WAVES-JUL | 8.04 | 8.3 | 8.04 | 8.05 | -0.09 ▼ | 402,500 |
| WAVES-SEP | 0 | 0 | 0 | 8.28 | -0.06 ▼ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.59 | -0.04 ▼ | 0 |
| WTL-JUL | 1.61 | 1.64 | 1.55 | 1.57 | -0.03 ▼ | 9,767,500 |
| WTL-SEP | 0 | 0 | 0 | 1.6 | -0.05 ▼ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.34 | 0.83 ▲ | 0 |
| YOUW-JUL | 5.3 | 5.45 | 5.1 | 5.26 | 0 | 1,054,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FIBLM | 6.6000 | 1.0000 | 17.86 ▲ | 291,382 |
| PINL | 9.3000 | 1.0000 | 12.05 ▲ | 312,354 |
| PPVCNC | 11.3900 | 1.0400 | 10.05 ▲ | 43,270 |
| SLYTNC | 12.7300 | 1.1600 | 10.03 ▲ | 54,766 |
| GAMONNC | 27.5700 | 2.5100 | 10.02 ▲ | 410,922 |
| Company | Price | Change | Change % | Volume |
|---|
