Get the latest news and updates from Dawn
KARACHI July 7th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 413 | 418.5 | 408.9 | 409.34 | -3.51 ▼ | 45,756 |
| Atlas Honda Ltd | 1079.96 | 1079.96 | 1056.02 | 1069.96 | -10 ▼ | 3,973 |
| Dewan Motors | 36.79 | 37.09 | 35.4 | 35.56 | -1.2 ▼ | 4,093,415 |
| Ghandhara Automobile | 455 | 457.55 | 437.16 | 438.86 | -9.03 ▼ | 2,039,860 |
| Ghandhara Ind. | 740 | 744.97 | 718 | 722.09 | -15.99 ▼ | 483,305 |
| Honda Atlas Cars (XD) | 291 | 293.35 | 290 | 290.57 | 0.18 ▲ | 650,883 |
| Hinopak Motor | 424 | 432 | 422.12 | 424.07 | 0.12 ▲ | 21,564 |
| Indus Motor Co. | 1891 | 1931 | 1891 | 1928.82 | 28.21 ▲ | 6,121 |
| Millat Tractors | 557 | 560.97 | 555 | 559.8 | 2.51 ▲ | 78,660 |
| Sazgar Engineering | 1199.99 | 1209.95 | 1199.99 | 1204.61 | 12.29 ▲ | 178,614 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 136.5 | 143 | 136 | 138 | 1.87 ▲ | 431,943 |
| Atlas Battery | 290.53 | 299.5 | 290.52 | 293.29 | 2.76 ▲ | 41,903 |
| Bela Automotive | 119 | 119 | 115 | 115.01 | 3.34 ▲ | 1,915 |
| Bal.Wheels | 142.95 | 146.98 | 140.03 | 146.17 | 4.09 ▲ | 10,780 |
| Dewan Auto Engg | 32.5 | 35.49 | 32.2 | 32.85 | 0.12 ▲ | 18,888 |
| Exide (PAK) | 845 | 854 | 841 | 846.1 | -6.52 ▼ | 30,026 |
| Ghandhara Tyre | 49.33 | 51.5 | 49.33 | 49.69 | 1.8 ▲ | 4,928,080 |
| Loads Limited | 15.39 | 16.5 | 15.25 | 16.5 | 1.5 ▲ | 8,740,022 |
| Panther Tyres Ltd. | 45.8 | 47 | 44.73 | 46.56 | 1.15 ▲ | 4,249,099 |
| Treet Battery Ltd. | 12.5 | 12.75 | 12.4 | 12.59 | 0.18 ▲ | 3,088,293 |
| Thal Limited | 413 | 413 | 403.01 | 409.25 | 1 ▲ | 38,846 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 47.8 | 47.8 | 46 | 46 | 0 | 6,677 |
| Fast Cables Ltd. | 25.9 | 25.92 | 25.21 | 25.32 | -0.48 ▼ | 3,649,923 |
| Pak Elektron | 41.95 | 44 | 41.89 | 43.3 | 2.02 ▲ | 30,160,849 |
| Pakistan Cables- | 152 | 155.5 | 150.1 | 152.01 | 2 ▲ | 36,784 |
| Siemens Pak. | 1590 | 1591 | 1550.02 | 1579.38 | 9.54 ▲ | 19 |
| Waves Corp Ltd. | 8 | 8.84 | 8 | 8.7 | 0.7 ▲ | 14,163,308 |
| Waves Home App | 9.73 | 9.98 | 9.56 | 9.88 | 0.16 ▲ | 4,273,208 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 288 | 290 | 279 | 282.66 | -4.5 ▼ | 685,430 |
| Bestway Cement | 410 | 413.99 | 408.25 | 410.05 | 0.65 ▲ | 11,734 |
| Cherat Cement | 288 | 293 | 288 | 290.26 | 2.38 ▲ | 97,290 |
| Dadabhoy Cement | 6.24 | 6.25 | 5.9 | 5.94 | 0.01 ▲ | 96,435 |
| Dewan Cement | 13.56 | 13.95 | 13.5 | 13.81 | 0.25 ▲ | 2,856,302 |
| D.G.K.Cement | 163 | 167.4 | 160.9 | 166 | 3.48 ▲ | 9,231,384 |
| Dandot Cement | 15.25 | 15.25 | 14.7 | 14.85 | -0.08 ▼ | 7,389 |
| Fauji Cement | 45.87 | 46.74 | 45.77 | 46.35 | 0.48 ▲ | 8,943,657 |
| Fecto Cement | 89 | 89.8 | 83 | 88.65 | 0.3 ▲ | 101,739 |
| Flying Cement | 55.32 | 55.89 | 54 | 54.76 | -0.94 ▼ | 502,460 |
| Gharibwal Cement | 49 | 50.8 | 48.52 | 49.21 | 0.5 ▲ | 1,282,179 |
| Kohat Cement | 390 | 407 | 388.1 | 402.35 | 9.7 ▲ | 279,224 |
| Lucky Cement | 354.99 | 358 | 352 | 356.59 | 3.51 ▲ | 1,531,676 |
| Maple Leaf | 83.01 | 85.17 | 81.9 | 84.63 | 1.97 ▲ | 12,693,209 |
| Pioneer Cement | 217.3 | 223 | 216.5 | 219.42 | 1.95 ▲ | 140,396 |
| Power Cement | 13.86 | 14.2 | 13.68 | 14.01 | 0.17 ▲ | 9,312,172 |
| Power Cem(Pref) | 17.75 | 18.88 | 17.75 | 18.88 | 1.63 ▲ | 11,425 |
| Safe Mix Con.Ltd | 22.5 | 23.4 | 21.71 | 22.49 | 0.1 ▲ | 221,060 |
| Thatta Cement | 188 | 190 | 185 | 185.35 | -1.45 ▼ | 664,157 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 420 | 420 | 408.07 | 409.09 | -4.33 ▼ | 8,292 |
| Bawany Air Pro(DEF.) | 42 | 42.2 | 41 | 41.9 | 0.69 ▲ | 35,918 |
| Berger Paints | 111.71 | 116 | 110.75 | 114.52 | 2.82 ▲ | 408,269 |
| Biafo Industries | 176.5 | 185 | 175 | 179.81 | 4.72 ▲ | 194,957 |
| Buxly Paints | 186.5 | 205 | 185.11 | 204.48 | 18.12 ▲ | 400,196 |
| Data Agro | 107.8 | 111.5 | 107.8 | 110.11 | 2.38 ▲ | 18,353 |
| Descon Oxychem | 33.4 | 33.99 | 32.72 | 33.35 | -0.01 ▼ | 1,941,183 |
| Dynea Pakistan | 284 | 285 | 278 | 280.62 | -3.23 ▼ | 7,436 |
| Engro Polymer | 31.41 | 32.39 | 31.4 | 31.76 | 0.12 ▲ | 2,175,490 |
| Engro Poly (Pref) | 12.76 | 13 | 12.76 | 12.85 | -0.65 ▼ | 800 |
| Ghani Chemical | 29 | 29.3 | 28.05 | 28.45 | 0.55 ▲ | 13,225,890 |
| Ghani Chemworld | 12.48 | 13.05 | 12.25 | 13.05 | 1.19 ▲ | 6,376,103 |
| Ghani Glo Hol | 19.11 | 19.15 | 18.7 | 18.74 | -0.03 ▼ | 5,615,841 |
| Ittehad Chemicals | 78.57 | 80.8 | 78.45 | 80.64 | 2.08 ▲ | 11,810 |
| Lucky Core Ind. | 1582 | 1738.51 | 1581.01 | 1738.51 | 158.05 ▲ | 77,283 |
| Lotte Chemical | 20.2 | 21.56 | 20.09 | 20.93 | 0.84 ▲ | 10,009,156 |
| Leiner Pak Gelat | 108.9 | 118.49 | 108 | 111.09 | 3.37 ▲ | 167,582 |
| Nimir Ind.Chem | 162 | 162 | 155 | 158.48 | -2.11 ▼ | 58,169 |
| Nimir Resins | 33.8 | 35.97 | 33.5 | 35.72 | 3.02 ▲ | 4,789,127 |
| Pak Oxygen Ltd. | 216.9 | 237.73 | 210.15 | 237.73 | 21.61 ▲ | 141,535 |
| Pak.P.V.C. | 11 | 11 | 9.24 | 10.53 | 0.27 ▲ | 17,878 |
| Sardar Chemical | 68 | 70 | 63 | 65.5 | -2.55 ▼ | 15,089 |
| Sitara Chemical | 482.01 | 495.1 | 482.01 | 494.01 | 1.38 ▲ | 7,980 |
| Sitara Peroxide | 14.75 | 15.2 | 14.75 | 15 | 0 | 33,009 |
| Wah-Noble | 310 | 333.33 | 310 | 317.5 | 10.35 ▲ | 8,746 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 10.4 | 11 | 9.69 | 10.7 | -0.05 ▼ | 537,797 |
| HBL Invest Fund (XD) | 3.65 | 3.65 | 3.49 | 3.5 | -0.15 ▼ | 231,489 |
| Tri-Star Mutual | 10.35 | 10.35 | 10.35 | 10.35 | 1 ▲ | 9,245 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 161.25 | 169 | 161.25 | 167.72 | 5.55 ▲ | 150,541 |
| Askari Bank | 60 | 61.5 | 58.75 | 59.07 | -0.23 ▼ | 15,455,642 |
| Bank Al-Falah | 86.48 | 90.89 | 86 | 88.97 | 3.63 ▲ | 10,366,138 |
| Bank AL-Habib | 170.2 | 174.52 | 170 | 171.83 | 1.85 ▲ | 242,182 |
| Bankislami Pak | 35.51 | 36.19 | 35.25 | 35.56 | -0.2 ▼ | 2,073,639 |
| Bank Makramah | 5.15 | 5.2 | 5 | 5.01 | -0.11 ▼ | 10,767,897 |
| Bank Of Khyber | 18 | 18.5 | 17.65 | 17.98 | 0.41 ▲ | 155,312 |
| B.O.Punjab | 11.82 | 12.12 | 11.66 | 11.87 | 0.21 ▲ | 42,510,708 |
| Faysal Bank | 79.6 | 83.7 | 78.75 | 80.49 | 0.56 ▲ | 6,486,632 |
| Habib Bank | 199 | 208.75 | 197.6 | 203.92 | 7.21 ▲ | 6,311,350 |
| Habib Metropolitan | 107 | 113.99 | 106.5 | 109.02 | 2.91 ▲ | 1,584,930 |
| JS Bank Ltd | 15.94 | 15.94 | 14.62 | 14.88 | -0.87 ▼ | 1,880,222 |
| MCB Bank Ltd | 333 | 344.98 | 332.46 | 337.79 | 5.37 ▲ | 1,136,654 |
| Meezan Bank Ltd | 358.99 | 364.89 | 355.65 | 358.98 | 3.38 ▲ | 1,092,919 |
| National Bank (XD) | 121.7 | 124.75 | 119.48 | 120.27 | -0.3 ▼ | 5,959,679 |
| Samba Bank | 10 | 11 | 9.83 | 9.91 | -0.09 ▼ | 96,942 |
| St.Chart.Bank | 64.99 | 70.33 | 63.4 | 69.64 | 5.7 ▲ | 288,338 |
| Soneri Bank Ltd | 22.2 | 23.4 | 22 | 22.07 | 0.07 ▲ | 6,943,984 |
| United Bank | 328.5 | 338.44 | 326.02 | 329.07 | 1.58 ▲ | 5,204,344 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9 | 9.05 | 8.75 | 8.86 | -0.07 ▼ | 926,786 |
| Aisha Steel Mill | 11.31 | 11.56 | 11.07 | 11.13 | -0.15 ▼ | 3,653,930 |
| Aisha StelCoP/S | 17.76 | 17.8 | 17.76 | 17.8 | 0.72 ▲ | 1,457 |
| Amreli Steels | 23.16 | 23.35 | 22.95 | 23 | -0.21 ▼ | 366,671 |
| Bolan Casting | 100.01 | 101.95 | 99 | 100.88 | 0.74 ▲ | 128,301 |
| Beco Steel Ltd | 28 | 29.25 | 27.83 | 29.25 | 2.66 ▲ | 2,004,064 |
| Crescent Steel | 116.69 | 116.69 | 115.04 | 115.54 | 0.43 ▲ | 157,612 |
| Dadex Eternit | 67.99 | 70 | 66 | 68.86 | 2.84 ▲ | 8,242 |
| Dost Steels Ltd. | 8.51 | 8.88 | 8.36 | 8.52 | 0.01 ▲ | 335,931 |
| Int. Ind.Ltd. | 194.98 | 199 | 191.25 | 193.19 | 0.51 ▲ | 684,626 |
| Inter.Steel Ltd | 98.75 | 98.9 | 96.5 | 96.9 | -0.75 ▼ | 628,726 |
| Ittefaq Iron Ind | 9.24 | 9.24 | 8.9 | 8.95 | -0.05 ▼ | 1,054,020 |
| K.S.B.Pumps | 215.11 | 217 | 213.2 | 214.58 | 0.25 ▲ | 59,501 |
| Metro Steel | 17.75 | 18.5 | 16.01 | 17.97 | 0.93 ▲ | 4,298,491 |
| Mughal Iron | 72.49 | 72.5 | 70.5 | 71.21 | 0.08 ▲ | 2,211,069 |
| Mughal Iron(C) | 40.7 | 41.49 | 40.66 | 40.71 | -0.39 ▼ | 15,337 |
| Pak Engineering | 702 | 775 | 700.33 | 771.55 | 36.95 ▲ | 921 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.7 | 17 | 14.25 | 16.9 | 1.2 ▲ | 8,000 |
| HBL Total Treasury (XD) | 105.56 | 114.8 | 105.5 | 106.9 | -4.13 ▼ | 87,500 |
| JS Global Banking | 28.46 | 29.27 | 28.46 | 28.98 | 1.24 ▲ | 1,054,000 |
| JS Momentum | 10.69 | 10.8 | 10.5 | 10.54 | 0.07 ▲ | 2,381,500 |
| Mahaana Islamic (XD) | 13.78 | 14.49 | 13.78 | 13.91 | 0.13 ▲ | 813,500 |
| Meezan Pakistan (XD) | 15.95 | 15.97 | 15.86 | 15.95 | 0.06 ▲ | 335,500 |
| NBP Pakistan G ETF (XD) | 23.09 | 23.37 | 23.09 | 23.37 | 0.47 ▲ | 30,500 |
| NIT Pakistan (XD) | 28 | 28.26 | 28 | 28.16 | 0.36 ▲ | 20,000 |
| UBLPakistanETF (XD) | 29.51 | 29.54 | 29.25 | 29.33 | -1.17 ▼ | 248,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.53 | 54.8 | 52.5 | 53.06 | -0.32 ▼ | 400,969 |
| Arif Habib Corp | 11.7 | 11.7 | 11.01 | 11.44 | 0.15 ▲ | 2,684,055 |
| Engro Fertert | 196.84 | 197.4 | 194.8 | 195.34 | -0.95 ▼ | 1,289,835 |
| Fatima Fert | 101.5 | 108.39 | 101.29 | 105.13 | 3.84 ▲ | 5,810,640 |
| Fauji Fert | 406.11 | 411.67 | 406.11 | 408.36 | 3.5 ▲ | 1,426,719 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8 | 8.4 | 7.99 | 8.22 | 0.3 ▲ | 4,611,041 |
| Big Bird Foods Ltd. | 50.5 | 50.8 | 50 | 50.47 | 0.16 ▲ | 7,637,106 |
| Barkat Frisian Agro | 41 | 42.3 | 40 | 41.06 | 0.14 ▲ | 4,531,294 |
| Bunnys Limited | 100 | 102 | 92.18 | 92.58 | -7.65 ▼ | 1,784,847 |
| Clover Pakistan | 42.02 | 42.9 | 41.91 | 41.99 | -0.15 ▼ | 181,925 |
| Colgate Palm | 1334 | 1335 | 1329.11 | 1334.99 | 0.04 ▲ | 11,579 |
| Frieslandcampina | 88.7 | 89.1 | 87 | 87.24 | -1.31 ▼ | 695,930 |
| Fauji Foods Ltd | 15.99 | 16.14 | 15.88 | 15.98 | -0.01 ▼ | 8,496,217 |
| Gillette Pak | 233 | 239.9 | 233 | 234.98 | -2.74 ▼ | 207 |
| Ismail Ind- | 1858 | 2007.99 | 1701.02 | 2000 | 140.65 ▲ | 1,203 |
| MithchellsFruit | 201 | 202.5 | 198.03 | 201.61 | 0.97 ▲ | 51,357 |
| Matco Foods Ltd | 56.8 | 57.5 | 55 | 55.92 | 2.05 ▲ | 231,023 |
| Murree Brewery | 919.97 | 920 | 892 | 907.29 | 5.46 ▲ | 41,522 |
| National Foods | 355.98 | 363.88 | 353.01 | 357.08 | 4.89 ▲ | 1,025,892 |
| Nestle Pakistan | 7038.09 | 7089 | 7038.09 | 7086.5 | 48.41 ▲ | 184 |
| At-Tahur Ltd. | 45.71 | 46.98 | 44.52 | 44.91 | -1.03 ▼ | 6,554,316 |
| Quice Food | 8 | 8.4 | 7.9 | 7.95 | 0.07 ▲ | 4,123,163 |
| Rafhan Maize | 9746.99 | 9746.99 | 9500.17 | 9518.03 | -9.63 ▼ | 96 |
| Shield Corp. | 340 | 379 | 315 | 333.13 | -13.39 ▼ | 1,551 |
| Shezan Inter. | 215 | 225 | 208 | 214.73 | -0.27 ▼ | 23,277 |
| The Organic Meat | 35 | 35.49 | 34.6 | 34.72 | -0.26 ▼ | 2,516,563 |
| Treet Corp | 24.11 | 24.93 | 23.85 | 24.29 | 0.36 ▲ | 22,696,104 |
| Unity Foods Ltd | 26.25 | 26.81 | 26.11 | 26.6 | 0.45 ▲ | 21,715,569 |
| Unilever Foods | 23102.02 | 23500 | 23000 | 23399.15 | -247.84 ▼ | 121 |
| ZIL Limited | 352.97 | 352.97 | 326 | 331.13 | -3.06 ▼ | 308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.81 | 12.29 | 11.52 | 12.01 | 0.2 ▲ | 2,406,468 |
| Frontier Ceram | 40.1 | 41.23 | 38.8 | 38.99 | -1.01 ▼ | 37,274 |
| GhaniGlobalGlass | 10.15 | 10.24 | 9.91 | 9.98 | -0.1 ▼ | 3,787,601 |
| Ghani Glass Ltd | 41 | 42.25 | 41 | 41.99 | 0.88 ▲ | 527,491 |
| Ghani Value Glass | 56.01 | 58.98 | 55 | 58 | 1.62 ▲ | 15,232 |
| Karam Ceramics | 172.76 | 172.76 | 141.35 | 172.76 | 15.71 ▲ | 3,270 |
| Shabbir Tiles | 13.81 | 15.26 | 13.51 | 15.24 | 1.37 ▲ | 1,941,811 |
| Tariq Glass Ind. | 234.5 | 237 | 231 | 234 | -0.23 ▼ | 71,192 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 35 | 37.83 | 35 | 36.01 | 0.98 ▲ | 26,576 |
| Adamjee Ins. | 62.19 | 62.19 | 59.77 | 60.21 | -2.39 ▼ | 1,369,286 |
| Askari Life Ass | 7.15 | 7.25 | 6.9 | 6.99 | -0.04 ▼ | 159,502 |
| Adamjee Life Ass. | 34 | 34 | 31.5 | 31.8 | -1.17 ▼ | 127,376 |
| Atlas Ins. Ltd | 65 | 65 | 61.19 | 61.7 | 0.2 ▲ | 1,114 |
| Century Ins. | 45.99 | 46 | 45.2 | 45.59 | 0.13 ▲ | 14,103 |
| Cres.Star Ins. | 3.4 | 3.46 | 3.25 | 3.32 | -0.03 ▼ | 640,602 |
| EFU General | 124.99 | 124.99 | 120 | 121.14 | 1.94 ▲ | 6,098 |
| EFU Life Assurance | 152 | 153.5 | 150 | 152.15 | 0.61 ▲ | 10,698 |
| Habib Ins. | 8.6 | 8.9 | 8.3 | 8.47 | -0.05 ▼ | 191,906 |
| IGI Holdings | 263 | 283.44 | 263 | 283.44 | 25.77 ▲ | 1,131,197 |
| IGI Life Ins | 20.9 | 20.9 | 19.1 | 20.69 | 0.69 ▲ | 40,407 |
| Jubilee Gen.Ins | 64 | 66 | 63 | 65.28 | 1.22 ▲ | 398,392 |
| Jubile Life Ins | 170.5 | 178.44 | 170 | 174.71 | 6.71 ▲ | 23,150 |
| Pak Reinsurance | 15 | 15.2 | 14.65 | 14.74 | -0.18 ▼ | 2,265,880 |
| PICIC Ins.Ltd. | 3.77 | 3.77 | 3.37 | 3.44 | -0.09 ▼ | 272,117 |
| Premier Ins. | 7.1 | 7.36 | 7.01 | 7.11 | -0.13 ▼ | 359,374 |
| Pak Gen.Ins. | 11 | 11 | 11 | 11 | 0 | 600 |
| Reliance Ins. | 10.75 | 11 | 10.02 | 10.03 | -0.46 ▼ | 134,871 |
| Shaheen Ins. | 9.75 | 10.1 | 9.56 | 9.8 | 0.48 ▲ | 424,819 |
| TPL Insurance | 8.95 | 9 | 8.9 | 8.9 | 0.32 ▲ | 24,677 |
| United Insurance | 16.85 | 17.39 | 16.23 | 16.38 | -0.26 ▼ | 733,796 |
| Universal Ins. | 9.67 | 11.28 | 9.51 | 11.28 | 1.03 ▲ | 91,805 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.96 | 10.4 | 9.6 | 10.04 | 0.04 ▲ | 23,680 |
| Arif Habib Limited. | 77.5 | 78 | 77.01 | 77.51 | -0.04 ▼ | 41,929 |
| AKD Securites | 30.7 | 31.4 | 28.7 | 28.99 | -0.96 ▼ | 1,933,377 |
| Apna Microfin. | 11.92 | 14.33 | 11.9 | 14.29 | 1.26 ▲ | 11,541 |
| Calcorp Limited | 37.4 | 38.75 | 35.87 | 38.2 | 0.89 ▲ | 64,098 |
| Cyan Limited | 33.88 | 34 | 33.5 | 33.9 | 0.58 ▲ | 85,748 |
| Dawood Equities | 11.25 | 11.3 | 10.75 | 10.97 | 0.12 ▲ | 152,057 |
| DH Partners Ltd. | 37.4 | 38.15 | 37.4 | 37.5 | -0.44 ▼ | 86,847 |
| Dawood Law | 250 | 257 | 249 | 250.99 | 1.08 ▲ | 236 |
| Engro Holdings | 187 | 188.74 | 185.95 | 186.44 | -0.43 ▼ | 2,474,864 |
| Escorts Bank | 8.3 | 8.3 | 7.7 | 7.77 | -0.29 ▼ | 286,201 |
| First Cap.Equit | 4.9 | 4.9 | 3.36 | 4.2 | 0 | 15,436 |
| F.Credit & Inv | 18.05 | 18.05 | 16 | 18.05 | 1.64 ▲ | 46,503 |
| Ist.Capital Sec | 2.73 | 2.79 | 2.63 | 2.7 | -0.02 ▼ | 3,435,387 |
| First Dawood Prop | 5.25 | 5.37 | 4.85 | 4.9 | -0.28 ▼ | 3,187,487 |
| F. Nat.Equities | 4.35 | 4.65 | 4.17 | 4.36 | 0.08 ▲ | 5,634,276 |
| Invest Bank | 9.94 | 10.15 | 9.01 | 9.82 | -0.14 ▼ | 5,816,374 |
| Imperial Limite | 17.97 | 18.1 | 17.5 | 17.87 | 0.8 ▲ | 52,567 |
| Intermarket Sec. | 9.5 | 9.5 | 8.65 | 8.88 | -0.4 ▼ | 4,143,653 |
| Jah.Sidd. Co. | 24.54 | 24.79 | 23.9 | 24.25 | -0.06 ▼ | 2,730,170 |
| JahangirSidd(Pref) | 10.8 | 11.35 | 10.8 | 10.88 | -0.16 ▼ | 139,593 |
| JS Global Cap. | 143.99 | 150 | 140 | 141.27 | -2.87 ▼ | 2,041 |
| JS Investments | 26.1 | 28.85 | 25.15 | 28.11 | 0.28 ▲ | 21,243 |
| LSE Capital Ltd. | 6.73 | 6.73 | 5.9 | 5.96 | -0.16 ▼ | 517,723 |
| LSE Fin. Services | 35.99 | 35.99 | 32.06 | 34.78 | 0 | 303 |
| LSE Ventures Ltd | 12 | 12.25 | 11.91 | 12.05 | 0.01 ▲ | 587,450 |
| MCB Inv MGT | 134.8 | 138.7 | 130.51 | 131 | -3.8 ▼ | 10,182 |
| Next Capital | 8.49 | 8.99 | 8.31 | 8.67 | 0.21 ▲ | 66,917 |
| OLP Financial | 40.21 | 40.8 | 40.21 | 40.69 | 0.48 ▲ | 31,958 |
| Pervez Ahmed Co | 2.96 | 2.96 | 2.7 | 2.76 | -0.13 ▼ | 4,246,509 |
| PIA Holding Company | 22.5 | 22.6 | 21 | 21.15 | -1.13 ▼ | 8,859,534 |
| PIA Holding CompanyB | 26037.1 | 26037.15 | 21303.13 | 21787.59 | -1882.55 ▼ | 989 |
| Pak Stock Exchange | 28.76 | 31.12 | 28.76 | 31.12 | 2.83 ▲ | 12,684,220 |
| Sec. Inv. Bank | 12.49 | 12.49 | 10.95 | 11.48 | -0.45 ▼ | 170,085 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.01 | 7.59 | 6.62 | 6.9 | -0.18 ▼ | 52,665 |
| Pak Gulf Leasing | 20.13 | 20.9 | 20 | 20.5 | 0.37 ▲ | 9,370 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1506 | 1632.48 | 1500 | 1610.52 | 120.5 ▲ | 82,810 |
| Leather Up Ltd. | 46.95 | 49 | 41.46 | 44.37 | -1.7 ▼ | 61,512 |
| Pak Leather | 34.9 | 36.95 | 33.17 | 35.55 | 0.26 ▲ | 14,962 |
| Service Global | 80 | 82.8 | 75.5 | 81.91 | 2.35 ▲ | 160,746 |
| Service Ind.Ltd | 1240 | 1258.85 | 1220 | 1223.11 | -24.42 ▼ | 11,650 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 171.04 | 172 | 168.75 | 168.92 | -2.09 ▼ | 3,712 |
| AL-Khair Gadoon | 55.72 | 55.72 | 50.15 | 55.28 | -0.44 ▼ | 1,588 |
| Arpak Int. | 56.62 | 56.62 | 56.62 | 56.62 | 0 | 1 |
| Diamond Ind. | 24.49 | 25.3 | 22.12 | 23.6 | 0 | 416 |
| ECOPACK Ltd | 64.5 | 64.75 | 57.72 | 58.7 | -5.43 ▼ | 1,126,829 |
| Gammon Pak | 25.57 | 25.57 | 24.26 | 24.96 | -0.14 ▼ | 60,476 |
| The Pakistan Credit | 21.1 | 22 | 21 | 21.01 | -0.05 ▼ | 115,667 |
| GOC (Pak) Ltd. | 80 | 83.99 | 80 | 83 | -1.7 ▼ | 1,042 |
| Mandviwala | 18.65 | 18.78 | 18.65 | 18.74 | 0.06 ▲ | 1,500 |
| Olympia Mills | 43.49 | 43.5 | 43.49 | 43.62 | 0 | 79 |
| Pakistan Alumin | 145 | 148 | 142.5 | 142.91 | -1.19 ▼ | 404,624 |
| Pak Services | 899.96 | 899.96 | 875.01 | 878.99 | 0.66 ▲ | 227 |
| Shifa Int.Hospital | 519 | 545 | 500 | 534.84 | 26.36 ▲ | 169,311 |
| Siddiqsons Tin | 7.1 | 7.2 | 6.94 | 7.01 | -0.05 ▼ | 3,288,761 |
| Tri-Pack Films | 165 | 174.9 | 162.51 | 163.93 | 3.61 ▲ | 917,523 |
| United Brands | 27 | 27 | 25.75 | 26.01 | -0.84 ▼ | 7,802 |
| UDL Int.Ltd. | 10.1 | 10.2 | 9.62 | 9.71 | -0.39 ▼ | 44,561 |
| United Distributor | 73 | 73 | 68.52 | 68.62 | -1.35 ▼ | 30,487 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11.5 | 11.68 | 10.5 | 10.96 | -0.16 ▼ | 19,770 |
| AL-Noor Mod | 4.26 | 4.45 | 4.25 | 4.4 | 0.1 ▲ | 12,203 |
| Elite Cap.Mod | 39 | 40.7 | 33.67 | 37.5 | 0.09 ▲ | 34,146 |
| Equity Modaraba | 4.85 | 4.85 | 4.2 | 4.65 | 0.02 ▲ | 21,778 |
| 1st.Fid.Leasing | 3.35 | 3.65 | 3.33 | 3.6 | 0.17 ▲ | 366,556 |
| Habib Modaraba | 23.98 | 24.4 | 23.75 | 24.04 | 0.06 ▲ | 18,126 |
| I.B.L.Modarab | 4.7 | 4.7 | 4.35 | 4.41 | -0.14 ▼ | 1,044 |
| Imrooz Modaraba | 182.1 | 198.98 | 182.1 | 199.66 | 0 | 3 |
| Punjab Mod | 4.22 | 4.22 | 4.05 | 4.07 | -0.11 ▼ | 123,475 |
| Paramount Mod | 9.69 | 9.69 | 9.5 | 9.6 | 0 | 3 |
| F.Treet Manuf | 16.05 | 16.05 | 16.05 | 16.05 | 1.46 ▲ | 65,208 |
| Tri-Star 1st Mod. | 15.25 | 15.25 | 12.99 | 14.19 | 0 | 232 |
| Burj Clean Energy | 10.01 | 10.5 | 10.01 | 10.48 | 0.18 ▲ | 3,022 |
| OLP Modaraba | 20.2 | 20.2 | 19.61 | 19.73 | -0.27 ▼ | 4,441 |
| Orient Rental | 10.96 | 10.98 | 10.6 | 10.65 | 0.26 ▲ | 10,057 |
| Popular Islamic | 24.06 | 24.06 | 19.68 | 19.71 | -2.16 ▼ | 20,692 |
| Prud Mod.1st | 4.05 | 4.42 | 4.02 | 4.16 | 0.04 ▲ | 6,428,535 |
| Sindh Modaraba | 12.95 | 13 | 12.95 | 12.76 | 0 | 1,016 |
| Trust Modaraba | 8.25 | 8.43 | 7.81 | 8.18 | 0.2 ▲ | 276,210 |
| Unicap Modaraba | 3.95 | 3.95 | 3.7 | 3.7 | -0.11 ▼ | 74,026 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 643 | 647 | 636.1 | 641.45 | -2.31 ▼ | 1,353,447 |
| Oil & Gas Dev | 227.28 | 230 | 226.51 | 229.14 | 1.86 ▲ | 3,418,591 |
| Pak Oilfields | 603.5 | 605 | 598.13 | 600.89 | 1.36 ▲ | 249,853 |
| Pak Petroleum | 172.07 | 174 | 171.11 | 173.5 | 1.15 ▲ | 3,859,123 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 509 | 512.45 | 505 | 511.9 | -0.59 ▼ | 13,590 |
| Burshane LPG | 37.02 | 37.5 | 36.8 | 36.86 | -0.58 ▼ | 43,856 |
| Hascol Petrol | 10.6 | 10.64 | 10.38 | 10.49 | 0.05 ▲ | 11,164,079 |
| HI-Tech Lub. | 44.52 | 45.7 | 43.7 | 44.39 | 0.02 ▲ | 704,119 |
| Oilboy Energy | 9.1 | 9.17 | 8.77 | 8.94 | -0.06 ▼ | 75,379 |
| P.S.O. | 392.5 | 394 | 390.25 | 392.08 | 0.17 ▲ | 2,282,968 |
| Sui North Gas | 121.2 | 121.98 | 119.8 | 121.09 | 0.25 ▲ | 2,163,242 |
| Sui South Gas | 45.16 | 46.85 | 44.65 | 45.95 | 1.24 ▲ | 35,996,156 |
| Wafi Energy Pak | 195.95 | 197.5 | 194.8 | 195.02 | 0.28 ▲ | 81,393 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.22 | 29.89 | 29.06 | 29.61 | 0.4 ▲ | 675,463 |
| Cherat Packaging | 112.31 | 118.79 | 112.31 | 114.6 | 2.29 ▲ | 340,018 |
| Pak Agro Pack | 10.8 | 11.5 | 10.8 | 11.5 | 0.8 ▲ | 700 |
| Int. Packaging Films | 23.25 | 23.25 | 22.5 | 23 | 0 | 164,584 |
| MACPAC Films | 52.98 | 58.3 | 52.98 | 54.5 | 1.5 ▲ | 3,279,249 |
| Merit Packaging | 13 | 13.38 | 12.91 | 12.99 | 0.08 ▲ | 716,688 |
| Packages Ltd. | 545 | 599.48 | 545 | 576.12 | 26.18 ▲ | 41,414 |
| Pak Paper Prod | 225 | 246.5 | 225 | 230.48 | 6.19 ▲ | 297,921 |
| Roshan Packages | 22 | 22.19 | 21.1 | 21.54 | -0.4 ▼ | 1,033,696 |
| Security Paper | 167.02 | 172 | 167 | 168.41 | 0.62 ▲ | 54,842 |
| SPEL Limited | 45.01 | 46.8 | 44.75 | 45.8 | 0.91 ▲ | 2,050,433 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1033.08 | 1105 | 1029 | 1100.93 | 67.85 ▲ | 102,736 |
| AGP Limited | 193 | 198.48 | 193 | 197.18 | 6.73 ▲ | 533,232 |
| BF Biosciences | 173.5 | 174.5 | 172.39 | 173.15 | 0.89 ▲ | 601,218 |
| Citi Pharma Ltd | 88.85 | 90.6 | 88.7 | 89.29 | 0.88 ▲ | 4,719,479 |
| Ferozsons (Lab) | 391.9 | 395.89 | 390.03 | 393.6 | 6.64 ▲ | 74,517 |
| GlaxoSmithKline | 400 | 411 | 399.1 | 407.58 | 8.56 ▲ | 1,064,235 |
| Haleon Pakistan | 785.06 | 817.89 | 785.06 | 814.87 | 29.81 ▲ | 181,551 |
| Highnoon (Lab) | 993.1 | 1026 | 993.1 | 1024.66 | 31.56 ▲ | 39,492 |
| Hoechst Pak Ltd | 3398.01 | 3539.99 | 3270.1 | 3526.13 | 158.11 ▲ | 28 |
| IBL HealthCare | 64.6 | 66.39 | 63.6 | 64.12 | -0.43 ▼ | 1,392,525 |
| Liven Pharma | 67 | 69 | 67 | 67.56 | 0.71 ▲ | 952,468 |
| Macter Int. Ltd | 477.99 | 484 | 454 | 458.22 | -10.03 ▼ | 32,569 |
| Otsuka Pak | 295 | 313 | 293.55 | 301.58 | 8.06 ▲ | 150,299 |
| The Searle Company | 102.76 | 107.4 | 101.5 | 105.99 | 5.03 ▲ | 19,056,982 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.29 | 11.29 | 10.96 | 10.97 | -0.04 ▼ | 2,113,660 |
| Engro Powergen | 28.51 | 28.9 | 28.5 | 28.87 | 0.37 ▲ | 240,266 |
| Mughal Energy Ltd | 22 | 23 | 22 | 23 | 1 ▲ | 1,700 |
| Hub Power Co. | 142.76 | 143.25 | 141.61 | 142.98 | 0.91 ▲ | 4,095,738 |
| Kot Addu Power | 33 | 33.3 | 32.82 | 32.94 | -0.07 ▼ | 526,282 |
| K-Electric Ltd. | 5.12 | 5.18 | 5.06 | 5.14 | 0.04 ▲ | 23,690,621 |
| Kohinoor Energy | 17.45 | 18 | 17.27 | 17.5 | 0.13 ▲ | 332,682 |
| Kohinoor Power | 6.64 | 7 | 6.64 | 6.92 | 0.01 ▲ | 79,163 |
| Lalpir Power | 25.9 | 25.9 | 25.15 | 25.51 | -0.33 ▼ | 171,112 |
| Nishat ChunPower | 24.63 | 25.01 | 24.63 | 24.88 | 0.25 ▲ | 955,732 |
| Nishat Power | 36.27 | 36.88 | 36.01 | 36.49 | 0.22 ▲ | 788,182 |
| Pakgen Power | 172.9 | 173 | 169 | 169.1 | -3.29 ▼ | 4,345 |
| Sitara Energy | 11.67 | 11.67 | 11.67 | 11.67 | 0 | 1,142 |
| S.G.Power | 8.25 | 8.25 | 7.65 | 7.89 | -0.12 ▼ | 185,372 |
| Saif Power Ltd | 11.49 | 11.7 | 11.4 | 11.56 | 0.06 ▲ | 387,667 |
| Tri-Star Power | 7.9 | 7.9 | 7.21 | 7.41 | -0.08 ▼ | 34,910 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26.9 | 26.9 | 26.48 | 26.48 | 0.03 ▲ | 10,309 |
| Hussain Industries | 28.29 | 28.29 | 28.29 | 27.94 | 0 | 4 |
| Javedan Corp. | 64.5 | 65.5 | 64.5 | 64.91 | 0.79 ▲ | 81,896 |
| Pace (Pak) Ltd. | 6 | 6.08 | 5.9 | 5.94 | -0.06 ▼ | 2,610,490 |
| TPL Properties | 9.87 | 10.1 | 9.65 | 9.72 | -0.15 ▼ | 17,362,174 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.03 | 27.15 | 27 | 27.05 | 0.04 ▲ | 510,248 |
| Globe Residency | 19.25 | 19.25 | 18.85 | 18.91 | -0.34 ▼ | 18,855 |
| TPL REIT Fund I | 13.52 | 13.64 | 13.11 | 13.58 | 0.27 ▲ | 5,421 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 681.5 | 682.57 | 668 | 670.91 | -5.3 ▼ | 656,364 |
| Cnergyico PK | 7.16 | 7.27 | 7.12 | 7.16 | 0.05 ▲ | 5,119,470 |
| National Refinery | 254 | 255 | 249 | 251.79 | 3.52 ▲ | 797,969 |
| Pak Refinery | 33.3 | 33.68 | 33.01 | 33.17 | 0.05 ▲ | 9,605,004 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 863.98 | 863.98 | 854.07 | 861.06 | 3.07 ▲ | 521 |
| Adam Sugar | 65.57 | 66.65 | 64.4 | 65.34 | -0.23 ▼ | 509 |
| Abdullah Shah | 7.88 | 7.88 | 7.15 | 7.47 | -0.27 ▼ | 332,892 |
| AL-Noor Sugar | 90 | 90 | 86.25 | 86.93 | -0.16 ▼ | 4,701 |
| Baba Farid | 60.01 | 64.99 | 60.01 | 61.01 | 0 | 172 |
| Chashma Sugar | 69 | 72.84 | 64.01 | 72.84 | 6.62 ▲ | 14,423 |
| Dewan Sugar | 7.2 | 7.2 | 6.7 | 6.73 | -0.45 ▼ | 487,097 |
| Faran Sugar Mills | 40 | 40.97 | 39.7 | 40.13 | 0.22 ▲ | 12,654 |
| Habib Sugar | 82 | 86 | 81 | 85.45 | 2.08 ▲ | 34,589 |
| Habib Rice Prod | 33 | 34.89 | 31.01 | 32.83 | -0.17 ▼ | 2,911 |
| Haseeb Waqas Sugar | 22.65 | 22.65 | 21.5 | 22.65 | 2.06 ▲ | 1,705,316 |
| J.D.W.Sugar | 962 | 962 | 905 | 938 | 13 ▲ | 454 |
| Jauharabad Sug | 49.99 | 54.22 | 47 | 53.94 | 4.65 ▲ | 221,074 |
| Khairpur Sugar | 121 | 123.99 | 120.01 | 121.49 | 0 | 126 |
| Mirpurkhas Sugar | 32.5 | 35 | 32 | 34.78 | 2.04 ▲ | 113,289 |
| Mehran Sugar | 52 | 57.19 | 52 | 56.98 | 4.99 ▲ | 124,946 |
| Noon Sugar | 93 | 98.5 | 89.2 | 93.02 | 3.02 ▲ | 22,558 |
| Premier Suger | 275 | 285.78 | 275 | 276.23 | -11.12 ▼ | 1,218 |
| Sanghar Sugar | 52.9 | 53.5 | 52.9 | 52.93 | 3.92 ▲ | 1,075 |
| Sindh Abadgar | 66 | 66 | 65 | 65 | -1 ▼ | 1,125 |
| Shahmurad Sugar | 373.98 | 373.98 | 369.99 | 365.21 | 0 | 4 |
| Sakrand Sugar | 12.01 | 12.1 | 11.6 | 12.01 | -0.18 ▼ | 99,567 |
| Shakarganj Limited | 66.5 | 67 | 65.07 | 66.98 | 0.65 ▲ | 3,020 |
| Tariq Corp Ltd. | 15.92 | 16.2 | 15 | 15.08 | -0.66 ▼ | 77,314 |
| Thal Ind.Corp. | 365.15 | 390 | 365.15 | 393.76 | 0 | 3 |
| Tandlianwala Sugar | 232.66 | 232.66 | 201 | 232.01 | 20.5 ▲ | 1,395 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 143.99 | 148 | 140.99 | 146.06 | 5.11 ▲ | 927,400 |
| Ibrahim Fibres | 330.01 | 348 | 323.03 | 334.67 | 0.6 ▲ | 308 |
| Image Pakistan | 33.6 | 36.56 | 32.7 | 36.32 | 3.08 ▲ | 48,084,641 |
| National Silk | 107.86 | 109.71 | 104 | 109.71 | 9.97 ▲ | 9,524 |
| Pak Synthetics | 68.99 | 68.99 | 66.99 | 68.14 | 1.14 ▲ | 741 |
| Rupali Polyester | 32.75 | 32.75 | 28.3 | 29.91 | -0.97 ▼ | 472,390 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 154 | 155 | 144.15 | 152.01 | -1.47 ▼ | 892,725 |
| Avanceon Ltd | 51.2 | 53.5 | 50.6 | 52.66 | 1.99 ▲ | 9,760,602 |
| Nets International | 31.5 | 31.99 | 28.2 | 30 | -1 ▼ | 5,698 |
| Supernet Ltd.XB | 39.98 | 40 | 39.02 | 39.48 | -0.02 ▼ | 9,000 |
| Hum Network | 12.83 | 12.99 | 12.6 | 12.64 | -0.13 ▼ | 2,205,121 |
| Media Times Ltd | 2.75 | 2.81 | 2.62 | 2.69 | -0.02 ▼ | 748,206 |
| Netsol Tech. | 160.51 | 163.97 | 156.2 | 162.6 | 3.54 ▲ | 4,801,994 |
| Octopus Digital | 55.4 | 59.32 | 54.5 | 59.32 | 5.39 ▲ | 5,388,100 |
| Pak Datacom | 322.3 | 330 | 292.75 | 299.41 | -25.87 ▼ | 88,550 |
| P.T.C.L. | 24.76 | 24.81 | 23.9 | 24.01 | -0.67 ▼ | 4,963,184 |
| Supernet Technologie | 837.98 | 837.98 | 810 | 810 | 8.11 ▲ | 227 |
| Symmetry Group Ltd | 15.16 | 15.35 | 14.96 | 14.98 | -0.06 ▼ | 4,360,190 |
| Systems Limited | 119.03 | 121.1 | 118.8 | 119.58 | 1.54 ▲ | 4,514,421 |
| Telecard Limited | 8.2 | 8.22 | 8.01 | 8.05 | -0.08 ▼ | 3,925,031 |
| TPL Corp Ltd | 5.6 | 5.6 | 5.44 | 5.5 | -0.04 ▼ | 1,432,132 |
| TPL Trakker Ltd | 7.17 | 7.17 | 7.01 | 7.02 | -0.05 ▼ | 64,641 |
| TRG Pak Ltd | 59.01 | 59.7 | 58.25 | 58.43 | -0.33 ▼ | 2,576,308 |
| WorldCall Telecom | 1.55 | 1.59 | 1.54 | 1.55 | 0 | 36,920,603 |
| Zarea Limited | 21.65 | 21.65 | 20.01 | 21.65 | 1.97 ▲ | 9,292,427 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 67.05 | 70.58 | 64.9 | 66.15 | 1.98 ▲ | 446,138 |
| Azgard Nine | 11.4 | 11.69 | 11 | 11.69 | 1.06 ▲ | 12,170,166 |
| AN Textile Mill | 28.98 | 28.98 | 27.99 | 28.67 | 1.47 ▲ | 3,315 |
| Aruj Industries | 9.8 | 10.55 | 9.6 | 10.55 | 1 ▲ | 446,507 |
| Bhanero Tex. | 899 | 947.5 | 841.1 | 938.86 | 51.17 ▲ | 3,968 |
| Blessed Tex. | 323 | 341 | 308 | 315.84 | -0.17 ▼ | 241 |
| Chenab Limited | 7.49 | 7.56 | 7.2 | 7.34 | 0.23 ▲ | 142,131 |
| Chenab Ltd.(Pre | 3.01 | 3.34 | 3.01 | 3.3 | 0.27 ▲ | 145,215 |
| Crescent Tex. | 22.54 | 23.49 | 22.5 | 22.9 | 0.69 ▲ | 2,152,262 |
| Faisal Spinning | 354.99 | 380 | 338.99 | 359.39 | 13.37 ▲ | 2,599 |
| Feroze 1888 | 89 | 91.84 | 85.9 | 86.9 | 3.41 ▲ | 949,328 |
| Fazal Cloth | 250.1 | 265.99 | 250 | 265.99 | 24.18 ▲ | 37,910 |
| Gul Ahmed | 31.51 | 32.38 | 31.25 | 32.38 | 2.94 ▲ | 6,757,907 |
| Ghazi Fabrics | 10.15 | 10.7 | 9.42 | 10.48 | 0.51 ▲ | 92,431 |
| Hala Enterprise | 25.94 | 26.38 | 23.5 | 26.38 | 2.4 ▲ | 309,434 |
| Interloop Ltd. | 72 | 74 | 71.46 | 72.21 | 3.64 ▲ | 3,094,545 |
| Int.Knitwear | 21.25 | 21.9 | 20.3 | 21 | -0.14 ▼ | 18,642 |
| Jubilee Spinning | 13.97 | 13.97 | 13.02 | 13.22 | 0.52 ▲ | 68,078 |
| Khyber Textile | 1589 | 1589 | 1435.01 | 1468.05 | -9.82 ▼ | 199 |
| Kohinoor Mills | 67.77 | 67.77 | 67.77 | 67.77 | 6.16 ▲ | 79,800 |
| Kohinoor Ind. | 10.5 | 11.12 | 10.5 | 11.12 | 1.01 ▲ | 476,987 |
| Kohinoor Textile | 197.74 | 205 | 190 | 199.9 | 5.24 ▲ | 95,561 |
| Mehmood Tex. | 314.98 | 314.98 | 305 | 310 | 3.65 ▲ | 3,200 |
| Masood Textile | 65.8 | 66.75 | 64 | 65.1 | 3.4 ▲ | 52,891 |
| Masood(Pref) | 0 | 0 | 0 | 9.76 | 0.25 ▲ | 0 |
| Nishat (Chun.) | 44.89 | 45.2 | 43.51 | 44.53 | 1.87 ▲ | 1,963,421 |
| Nishat Mills Ltd | 134 | 141.9 | 134 | 139.91 | 7.98 ▲ | 5,845,481 |
| Paramount Sp | 5.1 | 5.45 | 4.82 | 5.3 | 0.1 ▲ | 91,583 |
| Quetta Textile | 15.27 | 16.2 | 14.9 | 15.66 | 0.86 ▲ | 48,670 |
| Redco Textile | 30 | 30 | 26.85 | 27.97 | 0.23 ▲ | 3,604 |
| Sapphire Tex. | 1209.5 | 1209.5 | 1170.05 | 1200 | 1 ▲ | 463 |
| Sapphire Fiber | 1110 | 1110 | 1031.15 | 1099.99 | 6.77 ▲ | 197 |
| Shams Textile | 39 | 41.57 | 37.79 | 41.53 | 3.74 ▲ | 31,347 |
| Stylers Int.Ltd. | 41.9 | 45.46 | 41.9 | 42.8 | 1.47 ▲ | 34,687 |
| Suraj Cotton Mills | 122 | 129 | 121 | 122.67 | 4.42 ▲ | 239,056 |
| Towellers Limited | 173.98 | 177.9 | 169 | 173.99 | 4.82 ▲ | 122,315 |
| ZahidJee Tex. | 86.94 | 86.94 | 81.5 | 81.65 | 1.12 ▲ | 85,313 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 98 | 98.01 | 97 | 97.18 | -0.82 ▼ | 2,957 |
| Amtex Limited | 3.39 | 3.4 | 3.2 | 3.22 | -0.03 ▼ | 1,085,665 |
| Arctic Textile | 41 | 43.78 | 40 | 43.78 | 3.98 ▲ | 234,293 |
| Asim Textile | 16.89 | 16.89 | 16.3 | 16.5 | -0.25 ▼ | 16,723 |
| Allawasaya Tex | 1429 | 1429 | 1429 | 1299.95 | 0 | 1 |
| Bilal Fibres | 21.76 | 22.9 | 21.46 | 21.59 | -0.12 ▼ | 252,602 |
| Crescent Cotton | 57 | 58.59 | 51.21 | 58.34 | 5.08 ▲ | 14,126 |
| Crescent Fibres | 48.32 | 48.32 | 48.32 | 48.32 | 0 | 2 |
| Colony Tex.Mills Ltd | 5.51 | 6.17 | 5.5 | 5.91 | 0.59 ▲ | 2,203,078 |
| Chakwal Spinning | 41.5 | 43.45 | 41.01 | 42.26 | 0.82 ▲ | 1,586,658 |
| Dewan Farooque Sp. | 6.9 | 6.95 | 6.61 | 6.65 | -0.06 ▼ | 1,405,662 |
| Din Textile | 94.27 | 94.71 | 93.85 | 94.71 | 8.61 ▲ | 19,903 |
| D.M. Corporation Ltd | 0 | 0 | 0 | 44.11 | 3.98 ▲ | 0 |
| Dewan Mushtaq | 12.55 | 12.7 | 10.4 | 10.61 | -0.94 ▼ | 89,346 |
| D.S. Ind. Ltd. | 6.01 | 6.1 | 5.81 | 5.91 | 0.02 ▲ | 568,270 |
| Dewan Textile | 7.23 | 7.23 | 5.86 | 6.69 | -0.16 ▼ | 6,807 |
| Elahi Cotton | 141.4 | 141.4 | 130 | 133.87 | 2.31 ▲ | 436 |
| Ellcot Spinning | 103.01 | 113.3 | 103.01 | 113.3 | 10.3 ▲ | 4,680 |
| Gadoon Textile | 432 | 454.69 | 421.5 | 454.69 | 41.34 ▲ | 442,361 |
| Gulshan Sp. | 4.1 | 4.1 | 4.02 | 4.09 | 0.07 ▲ | 3,434 |
| Gulistan Sp. | 8.23 | 8.39 | 8.01 | 8.19 | 0.19 ▲ | 1,416 |
| Hira Textile | 4.3 | 4.3 | 4.11 | 4.14 | 0 | 975,480 |
| Idrees Textile | 20.75 | 22.37 | 20.75 | 21.48 | 0.8 ▲ | 131,297 |
| Ideal Spinning | 27.82 | 27.82 | 27.82 | 27.82 | 2.53 ▲ | 9,301 |
| Indus Dyeing | 187 | 200.71 | 184 | 200.71 | 18.25 ▲ | 123,069 |
| J.A.Textile | 29 | 29.5 | 28.3 | 28.56 | 0.54 ▲ | 10,972 |
| Janana D Mal | 90 | 97.43 | 88.58 | 91.18 | 2.61 ▲ | 102,685 |
| Kohat Textile | 87.98 | 87.98 | 81 | 81.51 | -2.31 ▼ | 65,562 |
| Kohinoor Spining | 6.35 | 6.59 | 6.25 | 6.29 | 0.11 ▲ | 34,846,297 |
| Khalid Siraj | 8.31 | 9.37 | 8.31 | 9.01 | 0.19 ▲ | 28,854 |
| Maqbool Textile | 35.72 | 39.29 | 34 | 39.29 | 3.57 ▲ | 21,551 |
| Nagina Cotton | 60 | 72 | 60 | 70.63 | 5.1 ▲ | 4,112 |
| Nazir Cotton Mills | 14.5 | 15.49 | 14.5 | 14.6 | 0.35 ▲ | 140,851 |
| Premium Tex. | 431 | 485 | 431 | 482.52 | 12.52 ▲ | 783 |
| Reliance Cotton | 460 | 494 | 442.33 | 473.07 | 1.07 ▲ | 1,286 |
| Ruby Textile | 9.14 | 9.14 | 8.32 | 8.51 | 0 | 268 |
| Saif Textile | 21.3 | 22.72 | 21.01 | 22.72 | 2.07 ▲ | 167,136 |
| Service Ind Tex | 29.9 | 29.9 | 26.02 | 26.38 | -1.88 ▼ | 57,318 |
| Shadman Cotton | 43 | 46.3 | 43 | 44.11 | 1.38 ▲ | 1,824 |
| Shadab Textile | 65.65 | 65.98 | 62.8 | 63.04 | -0.2 ▼ | 62,922 |
| Sally Textile | 12.22 | 12.22 | 11.32 | 12.22 | 1.11 ▲ | 55,218 |
| Sana Ind. | 25.02 | 29.4 | 25.02 | 27.51 | 0.71 ▲ | 37,052 |
| Saritow Spinning | 17.9 | 18.25 | 16.31 | 16.42 | -0.28 ▼ | 130,992 |
| Sunrays Textile | 190 | 203.99 | 187.15 | 200.94 | 14.45 ▲ | 63,138 |
| Shahzad Tex. | 60 | 64.91 | 55 | 64.52 | 5.51 ▲ | 25,767 |
| Tata Textile | 193.97 | 193.97 | 190 | 193.97 | 17.63 ▲ | 657,178 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 27 | 27 | 25.31 | 26.5 | 1.42 ▲ | 10,718 |
| ICC Industries | 12.5 | 13 | 12.35 | 12.8 | 0.58 ▲ | 28,381 |
| Prosperity Weaving | 48.21 | 53.85 | 48.21 | 52.98 | 4 ▲ | 5,023 |
| Shahtaj Textile | 76.82 | 82 | 76.82 | 82 | 5.5 ▲ | 666 |
| Yousuf Weaving | 5.39 | 5.46 | 5.3 | 5.37 | 0.15 ▲ | 5,620,697 |
| Zephyr Textile | 14.45 | 15.94 | 14.45 | 15.94 | 1.45 ▲ | 64,527 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 400 | 409 | 386 | 392.53 | 2.63 ▲ | 20,525 |
| Pak Tobacco | 1278.68 | 1305 | 1260 | 1296.67 | 32.75 ▲ | 220,478 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 28 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.19 | 19.19 | 17.27 | 17.65 | -1.54 ▼ | 30,899 |
| Pak Int.Bulk | 8.65 | 8.9 | 8.6 | 8.63 | 0.11 ▲ | 6,527,955 |
| Pak.Int.Container | 40.04 | 40.46 | 39.8 | 39.88 | 0.07 ▲ | 94,513 |
| P.N.S.C | 381 | 388.49 | 379.02 | 384.84 | 2.34 ▲ | 62,407 |
| Secure Logistics Gro | 17.23 | 17.43 | 17 | 17.08 | -0.14 ▼ | 3,640,728 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 211.54 | 216.9 | 210 | 211.6 | 0.06 ▲ | 14,274 |
| S.S.Oil | 852 | 890 | 840 | 845.78 | -15.55 ▼ | 6,596 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 71 | 77.07 | 71 | 77.07 | 7.01 ▲ | 474,950 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.06 | -0.07 ▼ | 0 |
| AGHA-JUL | 9.04 | 9.12 | 8.82 | 8.85 | -0.16 ▼ | 190,500 |
| AGHA-SEP | 0 | 0 | 0 | 9.16 | -0.08 ▼ | 0 |
| AGL-AUG | 0 | 0 | 0 | 54.24 | -0.35 ▼ | 0 |
| AGL-JUL | 54.23 | 54.89 | 53.17 | 53.45 | -0.49 ▼ | 52,000 |
| AGL-SEP | 0 | 0 | 0 | 54.87 | -0.35 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 201.58 | 6.8 ▲ | 0 |
| AGP-JUL | 197 | 197 | 197 | 197 | 6.75 ▲ | 3,000 |
| AGP-SEP | 0 | 0 | 0 | 203.91 | 6.88 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 61.55 | -2.47 ▼ | 0 |
| AICL-JUL | 62.01 | 62.25 | 60 | 60.31 | -2.26 ▼ | 180,500 |
| AICL-SEP | 0 | 0 | 0 | 62.26 | -2.5 ▼ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 155.4 | -1.57 ▼ | 0 |
| AIRLINK-JUL | 154.5 | 154.99 | 152.6 | 153.1 | -1.27 ▼ | 291,500 |
| AIRLINK-SEP | 0 | 0 | 0 | 157.19 | -1.59 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 60.39 | -0.26 ▼ | 0 |
| AKBL-JUL | 59.7 | 61.61 | 58.6 | 60.78 | 1.1 ▲ | 1,585,000 |
| AKBL-SEP | 0 | 0 | 0 | 61.08 | -0.27 ▼ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.38 | -0.16 ▼ | 0 |
| ASL-JUL | 11.5 | 11.63 | 11.19 | 11.21 | -0.11 ▼ | 411,500 |
| ASL-SEP | 0 | 0 | 0 | 11.51 | -0.16 ▼ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 685.88 | -5.71 ▼ | 0 |
| ATRL-JUL | 684.75 | 686 | 673.6 | 675.81 | -3.96 ▼ | 239,000 |
| ATRL-SEP | 0 | 0 | 0 | 693.79 | -5.77 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 53.84 | 2.02 ▲ | 0 |
| AVN-JUL | 51.5 | 53.85 | 50.87 | 53 | 1.99 ▲ | 1,950,500 |
| AVN-SEP | 0 | 0 | 0 | 54.46 | 2.04 ▲ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 90.96 | 3.68 ▲ | 0 |
| BAFL-JUL | 87 | 91.4 | 87 | 89.35 | 3.1 ▲ | 1,265,000 |
| BAFL-SEP | 0 | 0 | 0 | 92 | 3.71 ▲ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 175.66 | 1.81 ▲ | 0 |
| BAHL-JUL | 173 | 173 | 171.5 | 171.5 | 1 ▲ | 5,000 |
| BAHL-SEP | 0 | 0 | 0 | 177.69 | 1.84 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 36.35 | -0.22 ▼ | 0 |
| BIPL-JUL | 36.36 | 36.36 | 35.4 | 35.66 | -0.26 ▼ | 660,500 |
| BIPL-SEP | 0 | 0 | 0 | 36.77 | -0.22 ▼ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 36917 | 486 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 36521 | 481 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 37234 | 491 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.12 | -0.12 ▼ | 0 |
| BML-JUL | 5.26 | 5.26 | 5.02 | 5.08 | -0.09 ▼ | 1,990,500 |
| BML-SEP | 0 | 0 | 0 | 5.18 | -0.12 ▼ | 0 |
| BOP-AUG | 0 | 0 | 0 | 12.13 | 0.2 ▲ | 0 |
| BOP-JUL | 11.9 | 12.22 | 11.83 | 11.97 | 0.24 ▲ | 12,535,000 |
| BOP-SEP | 0 | 0 | 0 | 12.27 | 0.21 ▲ | 0 |
| CEPB-JUL | 29.76 | 30.2 | 29.5 | 29.74 | 0.35 ▲ | 32,000 |
| CHCC-AUG | 0 | 0 | 0 | 296.74 | 2.31 ▲ | 0 |
| CHCC-JUL | 290.01 | 290.01 | 290 | 290 | -0.18 ▼ | 1,500 |
| CHCC-SEP | 0 | 0 | 0 | 300.16 | 2.34 ▲ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.32 | 0.05 ▲ | 0 |
| CNERGY-JUL | 7.24 | 7.3 | 7.18 | 7.21 | 0.07 ▲ | 1,420,000 |
| CNERGY-SEP | 0 | 0 | 0 | 7.4 | 0.04 ▲ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 91.28 | 0.86 ▲ | 0 |
| CPHL-JUL | 89.8 | 91.4 | 89.14 | 90.01 | 1.25 ▲ | 1,412,500 |
| CPHL-SEP | 0 | 0 | 0 | 92.34 | 0.88 ▲ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 118.12 | 0.39 ▲ | 0 |
| CSAP-JULB | 116.8 | 117.05 | 115.5 | 115.5 | -0.5 ▼ | 12,500 |
| CSAP-SEP | 0 | 0 | 0 | 119.48 | 0.4 ▲ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.12 | 0.25 ▲ | 0 |
| DCL-JUL | 13.79 | 14.01 | 13.61 | 13.9 | 0.28 ▲ | 1,058,000 |
| DCL-SEP | 0 | 0 | 0 | 14.28 | 0.25 ▲ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.65 | 0.03 ▲ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.26 | 0.03 ▲ | 0 |
| DCR-SEP | 0 | 0 | 0 | 27.97 | 0.03 ▲ | 0 |
| DFML-AUG | 36.55 | 36.55 | 36.55 | 36.55 | -1.05 ▼ | 3,000 |
| DFML-JUL | 37.01 | 37.01 | 35.65 | 35.79 | -1.22 ▼ | 1,516,000 |
| DFML-SEP | 0 | 0 | 0 | 36.77 | -1.26 ▼ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 169.7 | 3.48 ▲ | 0 |
| DGKC-JUL | 163.06 | 168.68 | 161.85 | 167.27 | 3.82 ▲ | 4,349,000 |
| DGKC-SEP | 0 | 0 | 0 | 171.66 | 3.53 ▲ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 199.7 | -1.05 ▼ | 0 |
| EFERT-JUL | 197.5 | 199.16 | 195.01 | 195.78 | -1.62 ▼ | 12,500 |
| EFERT-SEP | 0 | 0 | 0 | 202 | -1.07 ▼ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 32.47 | 0.11 ▲ | 0 |
| EPCL-JUL | 32.99 | 32.99 | 31.79 | 32.01 | 0.09 ▲ | 42,500 |
| EPCL-SEP | 0 | 0 | 0 | 32.84 | 0.11 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 82.29 | 0.54 ▲ | 0 |
| FABL-JUL | 80 | 84.2 | 79.25 | 81.32 | 0.62 ▲ | 1,809,000 |
| FABL-SEP | 0 | 0 | 0 | 83.24 | 0.55 ▲ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 107.48 | 3.89 ▲ | 0 |
| FATIMA-JUL | 105.99 | 109.9 | 103.8 | 106 | 3.99 ▲ | 1,652,000 |
| FATIMA-SEP | 0 | 0 | 0 | 108.72 | 3.93 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.38 | 0.47 ▲ | 0 |
| FCCL-JUL | 46.2 | 47.04 | 46.01 | 46.94 | 0.81 ▲ | 3,016,500 |
| FCCL-SEP | 0 | 0 | 0 | 47.93 | 0.48 ▲ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 89.19 | -1.37 ▼ | 0 |
| FCEPL-JUL | 89 | 89.91 | 87.86 | 87.97 | -1.03 ▼ | 55,500 |
| FCEPL-SEP | 0 | 0 | 0 | 90.22 | -1.39 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 417.47 | 3.4 ▲ | 0 |
| FFC-JULB | 410 | 413.6 | 409.06 | 411.19 | 4.19 ▲ | 66,000 |
| FFC-SEP | 0 | 0 | 0 | 422.29 | 3.45 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.34 | -0.01 ▼ | 0 |
| FFL-JUL | 16.02 | 16.25 | 15.9 | 16.15 | 0.05 ▲ | 1,811,500 |
| FFL-SEP | 0 | 0 | 0 | 16.53 | -0.01 ▼ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 55.98 | -0.99 ▼ | 0 |
| FLYNG-JUL | 55.19 | 56 | 54.6 | 55.16 | -0.68 ▼ | 133,500 |
| FLYNG-SEP | 0 | 0 | 0 | 56.63 | -0.99 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 448.65 | -9.42 ▼ | 0 |
| GAL-JUL | 459 | 460 | 440 | 442 | -8.6 ▼ | 886,000 |
| GAL-SEP | 0 | 0 | 0 | 453.83 | -9.53 ▼ | 0 |
| GATM-AUG | 0 | 0 | 0 | 33.1 | 2.99 ▲ | 0 |
| GATM-JUL | 30.6 | 32.47 | 30.6 | 32.47 | 2.95 ▲ | 938,500 |
| GATM-SEP | 0 | 0 | 0 | 33.48 | 3.02 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 29.08 | 0.55 ▲ | 0 |
| GCIL-JUL | 28.49 | 29.3 | 28.16 | 28.64 | 0.7 ▲ | 2,544,000 |
| GCIL-SEP | 0 | 0 | 0 | 29.42 | 0.56 ▲ | 0 |
| GGL-AUG | 0 | 0 | 0 | 19.16 | -0.04 ▼ | 0 |
| GGL-JUL | 19.25 | 19.25 | 18.83 | 18.88 | 0.02 ▲ | 2,231,500 |
| GGL-SEP | 0 | 0 | 0 | 19.38 | -0.04 ▼ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 42.93 | 0.89 ▲ | 0 |
| GHGL-JUL | 41.8 | 41.8 | 41.7 | 41.79 | 0.49 ▲ | 2,500 |
| GHGL-SEP | 0 | 0 | 0 | 43.42 | 0.89 ▲ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 738.21 | -1.79 ▼ | 0 |
| GHNI-JUL | 744.74 | 746 | 723.58 | 726.93 | -15.82 ▼ | 139,500 |
| GHNI-SEP | 0 | 0 | 0 | 746.72 | -16.85 ▼ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 416.68 | 8.59 ▲ | 0 |
| GLAXO-JUL | 408 | 413 | 407 | 410 | 10.01 ▲ | 132,500 |
| GLAXO-SEP | 0 | 0 | 0 | 421.48 | 8.68 ▲ | 0 |
| HBL-AUG | 0 | 0 | 0 | 208.47 | 7.29 ▲ | 0 |
| HBL-JUL | 203.82 | 209.5 | 199.49 | 205.01 | 7.56 ▲ | 749,000 |
| HBL-SEP | 0 | 0 | 0 | 210.88 | 7.38 ▲ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 146.17 | 0.87 ▲ | 0 |
| HUBC-JUL | 143.2 | 144.2 | 142.25 | 143.99 | 1.11 ▲ | 365,500 |
| HUBC-SEP | 0 | 0 | 0 | 147.86 | 0.88 ▲ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 12.92 | -0.14 ▼ | 0 |
| HUMNL-JUL | 12.8 | 12.92 | 12.61 | 12.75 | -0.14 ▼ | 451,000 |
| HUMNL-SEP | 0 | 0 | 0 | 13.07 | -0.14 ▼ | 0 |
| ILP-AUG | 0 | 0 | 0 | 73.82 | 3.69 ▲ | 0 |
| ILP-JUL | 74 | 74 | 72 | 72.89 | 3.89 ▲ | 136,000 |
| ILP-SEP | 0 | 0 | 0 | 74.67 | 3.73 ▲ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 37.13 | 3.13 ▲ | 0 |
| IMAGE-JULB | 33.97 | 36.82 | 32.86 | 36.49 | 3.02 ▲ | 11,173,500 |
| IMAGE-SEP | 0 | 0 | 0 | 37.56 | 3.17 ▲ | 0 |
| INIL-AUG | 0 | 0 | 0 | 197.5 | 0.44 ▲ | 0 |
| INIL-JUL | 196 | 201 | 193.51 | 194.35 | 1.35 ▲ | 73,000 |
| INIL-SEP | 0 | 0 | 0 | 199.78 | 0.45 ▲ | 0 |
| ISL-AUG | 0 | 0 | 0 | 99.06 | -0.81 ▼ | 0 |
| ISL-JUL | 98 | 98.45 | 97.5 | 97.5 | -0.16 ▼ | 71,000 |
| ISL-SEP | 0 | 0 | 0 | 100.21 | -0.81 ▼ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 15.21 | -1.28 ▼ | 0 |
| JSBL-JUL | 15.1 | 15.8 | 14.8 | 15.1 | -0.74 ▼ | 1,149,500 |
| JSBL-SEP | 0 | 0 | 0 | 15.39 | -0.9 ▼ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 29.63 | 1.26 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 29.2 | 1.24 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 29.97 | 1.27 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.78 | 0.07 ▲ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.62 | 0.07 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.9 | 0.07 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.68 | -0.08 ▼ | 0 |
| KAPCO-JUL | 33.43 | 33.44 | 33.13 | 33.23 | -0.02 ▼ | 9,500 |
| KAPCO-SEP | 0 | 0 | 0 | 34.06 | -0.09 ▼ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.25 | 0.03 ▲ | 0 |
| KEL-JUL | 5.13 | 5.22 | 5.09 | 5.18 | 0.07 ▲ | 2,923,000 |
| KEL-SEP | 0 | 0 | 0 | 5.32 | 0.04 ▲ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 6.43 | 0.11 ▲ | 0 |
| KOSM-JUL | 6.39 | 6.65 | 6.32 | 6.34 | 0.1 ▲ | 15,448,500 |
| KOSM-SEP | 0 | 0 | 0 | 6.5 | 0.11 ▲ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 41377 | 310 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 40934 | 307 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 41732 | 313 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.4 | 0.85 ▲ | 0 |
| LOTCHEM-JUL | 20.69 | 21.58 | 20.69 | 21.09 | 0.85 ▲ | 950,500 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.64 | 0.86 ▲ | 0 |
| LPL-AUG | 0 | 0 | 0 | 26.08 | -0.35 ▼ | 0 |
| LPL-JUL | 25.41 | 25.55 | 25.33 | 25.55 | -0.5 ▼ | 5,500 |
| LPL-SEP | 0 | 0 | 0 | 26.38 | -0.35 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 364.55 | 3.44 ▲ | 0 |
| LUCK-JUL | 357.01 | 360.47 | 355 | 358.73 | 3.68 ▲ | 193,000 |
| LUCK-SEP | 0 | 0 | 0 | 368.75 | 3.48 ▲ | 0 |
| MARI-AUG | 0 | 0 | 0 | 655.77 | -2.63 ▼ | 0 |
| MARI-JUL | 647.01 | 649.3 | 640.5 | 644.07 | -3.65 ▼ | 136,000 |
| MARI-SEP | 0 | 0 | 0 | 663.33 | -2.66 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 345.33 | 5.35 ▲ | 0 |
| MCB-JUL | 338 | 345.9 | 338 | 340.63 | 9.63 ▲ | 44,000 |
| MCB-SEP | 0 | 0 | 0 | 349.31 | 5.41 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 366.99 | 3.3 ▲ | 0 |
| MEBL-JUL | 357 | 365 | 357 | 360 | 5.86 ▲ | 34,000 |
| MEBL-SEP | 0 | 0 | 0 | 371.22 | 3.34 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 86.52 | 1.98 ▲ | 0 |
| MLCF-JUL | 83.8 | 85.75 | 82.4 | 85.24 | 2.01 ▲ | 6,522,000 |
| MLCF-SEP | 0 | 0 | 0 | 87.52 | 2.01 ▲ | 0 |
| MTL-AUG | 0 | 0 | 0 | 572.29 | 2.33 ▲ | 0 |
| MTL-JUL | 559 | 559 | 558 | 558 | 5 ▲ | 9,000 |
| MTL-SEP | 0 | 0 | 0 | 578.89 | 2.36 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 72.8 | 0.05 ▲ | 0 |
| MUGHAL-JUL | 72.5 | 72.5 | 71 | 71.63 | -0.04 ▼ | 275,500 |
| MUGHAL-SEP | 0 | 0 | 0 | 73.64 | 0.05 ▲ | 0 |
| NBP-AUG | 0 | 0 | 0 | 122.95 | -0.36 ▼ | 0 |
| NBP-JUL | 122.9 | 125.71 | 120 | 121.05 | -0.32 ▼ | 2,066,000 |
| NBP-SEP | 0 | 0 | 0 | 124.37 | -0.36 ▼ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 25.44 | 0.25 ▲ | 0 |
| NCPL-JUL | 26.67 | 26.71 | 25 | 25.04 | 0.21 ▲ | 28,500 |
| NCPL-SEP | 0 | 0 | 0 | 25.73 | 0.25 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 166.23 | 6.23 ▲ | 0 |
| NETSOL-JUL | 162 | 164.7 | 157.35 | 163.71 | 4.02 ▲ | 1,507,000 |
| NETSOL-SEP | 0 | 0 | 0 | 168.15 | 3.6 ▲ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.79 | 0.36 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.37 | 0.35 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 29.12 | 0.36 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 143.03 | 8.1 ▲ | 0 |
| NML-JUL | 135.7 | 143.84 | 135 | 141.07 | 8.21 ▲ | 1,671,500 |
| NML-SEP | 0 | 0 | 0 | 144.68 | 8.19 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.3 | 0.21 ▲ | 0 |
| NPL-JUL | 36.86 | 36.86 | 33.06 | 36.85 | 0.29 ▲ | 20,000 |
| NPL-SEP | 0 | 0 | 0 | 37.73 | 0.21 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 257.41 | 3.49 ▲ | 0 |
| NRL-JUL | 252.98 | 256.25 | 250.36 | 253.54 | 3.42 ▲ | 473,500 |
| NRL-SEP | 0 | 0 | 0 | 260.38 | 3.54 ▲ | 0 |
| OCTOPUS-AUG | 58.1 | 58.1 | 58.1 | 58.1 | 2.94 ▲ | 10,000 |
| OCTOPUS-JUL | 55.48 | 59.87 | 54.9 | 59.87 | 5.44 ▲ | 1,883,500 |
| OCTOPUS-SEP | 0 | 0 | 0 | 61.34 | 5.55 ▲ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 234.25 | 1.8 ▲ | 0 |
| OGDC-JULB | 229.27 | 231.43 | 228.01 | 230.79 | 1.89 ▲ | 1,037,000 |
| OGDC-SEP | 0 | 0 | 0 | 236.96 | 1.83 ▲ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 29014 | 89 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28703 | 88 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 29263 | 90 ▲ | 0 |
| P01GIS031225 | 96.07 | 96.07 | 96.07 | 96.07 | 0.17 ▲ | 10,000 |
| P01GIS040226 | 0 | 0 | 0 | 94 | 0 | 370,000,000 |
| P01GIS061125 | 96.89 | 96.89 | 96.89 | 96.89 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 95.33 | 95.33 | 95.33 | 95.33 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 98.98 | 98.98 | 98.98 | 98.98 | 0 | 350,005,000 |
| P01GIS170925 | 0 | 0 | 0 | 97.74 | 0 | 1,400,000,000 |
| P01GIS201025 | 97.31 | 97.31 | 97.31 | 97.31 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 99.56 | 99.56 | 99.56 | 99.56 | 0.08 ▲ | 10,000 |
| P01GIS290526 | 91.76 | 91.76 | 91.76 | 91.76 | 0.05 ▲ | 10,000 |
| P03FRR180927 | 106.55 | 106.55 | 106.55 | 106.55 | 0.25 ▲ | 100,000,000 |
| P03FRR280627 | 109.32 | 109.32 | 109.32 | 109.32 | 0.22 ▲ | 100,000,000 |
| P03VRR211027 | 100.85 | 100.85 | 100.85 | 100.85 | 0.01 ▲ | 250,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 101.8 | 101.8 | 101.8 | 101.8 | 0 | 250,000,000 |
| PABC-JUL | 145.91 | 145.91 | 144 | 144 | -1.25 ▼ | 23,000 |
| PACE-AUG | 0 | 0 | 0 | 6.07 | -0.07 ▼ | 0 |
| PACE-JUL | 6.1 | 6.11 | 5.94 | 6 | -0.05 ▼ | 1,484,500 |
| PACE-SEP | 0 | 0 | 0 | 6.14 | -0.07 ▼ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 44.27 | 2.05 ▲ | 0 |
| PAEL-JUL | 42.25 | 44.3 | 42.24 | 43.61 | 2.08 ▲ | 10,356,500 |
| PAEL-SEP | 0 | 0 | 0 | 44.78 | 2.07 ▲ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 15.07 | -0.19 ▼ | 0 |
| PAKRI-JUL | 15.29 | 15.29 | 14.7 | 14.83 | -0.27 ▼ | 481,500 |
| PAKRI-SEP | 0 | 0 | 0 | 15.24 | -0.2 ▼ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 21.62 | -1.17 ▼ | 0 |
| PIAHCLA-JUL | 22.54 | 22.69 | 21.21 | 21.32 | -1.11 ▼ | 3,951,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 21.87 | -1.18 ▼ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 8.82 | 0.11 ▲ | 0 |
| PIBTL-JUL | 8.7 | 8.92 | 8.66 | 8.7 | 0.08 ▲ | 1,069,500 |
| PIBTL-SEP | 0 | 0 | 0 | 8.92 | 0.11 ▲ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 224.32 | 1.9 ▲ | 0 |
| PIOC-JUL | 223 | 223 | 223 | 223 | 6 ▲ | 3,000 |
| PIOC-SEP | 0 | 0 | 0 | 226.9 | 1.92 ▲ | 0 |
| POL-AUG | 0 | 0 | 0 | 614.3 | 1.14 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 605.44 | 7.44 ▲ | 25,000 |
| POL-SEP | 0 | 0 | 0 | 621.39 | 1.16 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.32 | 0.17 ▲ | 0 |
| POWER-JUL | 13.95 | 14.28 | 13.89 | 14.14 | 0.23 ▲ | 5,680,500 |
| POWER-SEP | 0 | 0 | 0 | 14.49 | 0.17 ▲ | 0 |
| PPL-AUG | 0 | 0 | 0 | 177.37 | 1.1 ▲ | 0 |
| PPL-JULB | 173.9 | 175 | 172.52 | 174.61 | 1.23 ▲ | 918,000 |
| PPL-SEP | 0 | 0 | 0 | 179.42 | 1.12 ▲ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 45.91 | -1.07 ▼ | 0 |
| PREMA-JUL | 46.26 | 47.2 | 44.71 | 45.34 | -0.92 ▼ | 2,411,500 |
| PREMA-SEP | 0 | 0 | 0 | 46.44 | -1.09 ▼ | 0 |
| PRL-AUG | 0 | 0 | 0 | 33.91 | 0.04 ▲ | 0 |
| PRL-JUL | 33.55 | 33.84 | 33.26 | 33.37 | 0.06 ▲ | 2,658,500 |
| PRL-SEP | 0 | 0 | 0 | 34.3 | 0.04 ▲ | 0 |
| PSO-AUG | 0 | 0 | 0 | 400.83 | 0.01 ▲ | 0 |
| PSO-JUL | 393.02 | 396.75 | 393.01 | 394.82 | 0.48 ▲ | 509,000 |
| PSO-SEP | 0 | 0 | 0 | 405.45 | 0.01 ▲ | 0 |
| PTC-AUG | 0 | 0 | 0 | 24.55 | -0.69 ▼ | 0 |
| PTC-JUL | 24.73 | 25 | 24.11 | 24.22 | -0.6 ▼ | 1,110,000 |
| PTC-SEP | 0 | 0 | 0 | 24.83 | -0.7 ▼ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1231.49 | 12.06 ▲ | 0 |
| SAZEW-JUL | 1204 | 1214.85 | 1203.01 | 1206.8 | 8.59 ▲ | 56,000 |
| SAZEW-SEP | 0 | 0 | 0 | 1245.7 | 12.21 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 108.36 | 5.1 ▲ | 0 |
| SEARL-JUL | 102.88 | 107.85 | 102 | 106.82 | 5.23 ▲ | 4,938,000 |
| SEARL-SEP | 0 | 0 | 0 | 109.61 | 5.16 ▲ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 22.56 | 0.06 ▲ | 0 |
| SNBL-JUL | 22.14 | 24 | 22.14 | 22.38 | 0.24 ▲ | 1,288,500 |
| SNBL-SEP | 0 | 0 | 0 | 22.82 | 0.06 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 123.79 | 0.2 ▲ | 0 |
| SNGP-JULB | 122 | 122.3 | 120.5 | 121.98 | 0.52 ▲ | 502,500 |
| SNGP-SEP | 0 | 0 | 0 | 125.22 | 0.21 ▲ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 46.98 | 1.25 ▲ | 2,000 |
| SSGC-JUL | 45.5 | 47.1 | 44.9 | 46.36 | 1.49 ▲ | 17,589,500 |
| SSGC-SEP | 0 | 0 | 0 | 47.52 | 1.27 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.31 | -0.07 ▼ | 0 |
| SYM-JUL | 15.28 | 15.45 | 15.06 | 15.1 | -0.02 ▼ | 208,000 |
| SYM-SEP | 0 | 0 | 0 | 15.49 | -0.07 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 122.25 | 1.53 ▲ | 0 |
| SYS-JULB | 121.5 | 122 | 119.5 | 120.32 | 2.09 ▲ | 195,000 |
| SYS-SEP | 0 | 0 | 0 | 123.66 | 1.54 ▲ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.23 | -0.08 ▼ | 0 |
| TELE-JUL | 8.14 | 8.29 | 8.08 | 8.11 | -0.02 ▼ | 502,500 |
| TELE-SEP | 0 | 0 | 0 | 8.32 | -0.09 ▼ | 0 |
| TGL-AUG | 0 | 0 | 0 | 239.22 | -0.34 ▼ | 0 |
| TGL-JUL | 234 | 234 | 234 | 234 | -1 ▼ | 500 |
| TGL-SEP | 0 | 0 | 0 | 241.98 | -0.34 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 185.43 | -1.53 ▼ | 0 |
| THCCL-AUGB | 0 | 0 | 0 | 37.9 | -0.31 ▼ | 0 |
| THCCL-JUL | 190 | 190 | 186 | 186 | 0 | 56,500 |
| THCCL-JULB | 37 | 37 | 37 | 37 | -0.66 ▼ | 6,000 |
| THCCL-SEP | 0 | 0 | 0 | 185.43 | -1.53 ▼ | 0 |
| THCCL-SEPB | 0 | 0 | 0 | 38.33 | -0.32 ▼ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 35.49 | -0.29 ▼ | 0 |
| TOMCL-JUL | 35 | 35.65 | 34.61 | 34.98 | -0.13 ▼ | 665,500 |
| TOMCL-SEP | 0 | 0 | 0 | 35.9 | -0.29 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 9.94 | -0.15 ▼ | 0 |
| TPLP-JUL | 9.95 | 10.15 | 9.77 | 9.82 | -0.12 ▼ | 2,528,500 |
| TPLP-SEP | 0 | 0 | 0 | 10.05 | -0.16 ▼ | 0 |
| TREET-AUG | 0 | 0 | 0 | 24.83 | 0.36 ▲ | 0 |
| TREET-JUL | 24.2 | 25.1 | 23.95 | 24.43 | 0.38 ▲ | 9,232,000 |
| TREET-SEP | 0 | 0 | 0 | 25.12 | 0.36 ▲ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 59.73 | -0.37 ▼ | 0 |
| TRG-JULB | 60 | 60.02 | 58.74 | 58.84 | -0.32 ▼ | 978,000 |
| TRG-SEP | 0 | 0 | 0 | 60.42 | -0.37 ▼ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 336.41 | 1.47 ▲ | 0 |
| UBL-JULB | 334.77 | 340 | 329 | 330.3 | 0.21 ▲ | 858,500 |
| UBLPETF-AUGB | 0 | 0 | 0 | 29.98 | -1.21 ▼ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 29.55 | -1.19 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 30.33 | -1.22 ▼ | 0 |
| UBL-SEP | 0 | 0 | 0 | 340.29 | 1.49 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 27.19 | 0.45 ▲ | 0 |
| UNITY-JUL | 26.5 | 27 | 26.3 | 26.72 | 0.44 ▲ | 1,612,000 |
| UNITY-SEP | 0 | 0 | 0 | 27.51 | 0.46 ▲ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 10.1 | 0.16 ▲ | 0 |
| WAVESAPP-JUL | 9.79 | 10.05 | 9.79 | 9.96 | 0.2 ▲ | 819,500 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.22 | 0.16 ▲ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.89 | 0.71 ▲ | 0 |
| WAVES-JUL | 8.06 | 8.9 | 8.05 | 8.78 | 0.73 ▲ | 1,218,000 |
| WAVES-SEP | 0 | 0 | 0 | 9 | 0.72 ▲ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.58 | -0.01 ▼ | 0 |
| WTL-JUL | 1.57 | 1.62 | 1.56 | 1.57 | 0 | 5,755,500 |
| YOUW-AUG | 0 | 0 | 0 | 5.49 | 0.15 ▲ | 0 |
| YOUW-JUL | 5.35 | 5.49 | 5.35 | 5.4 | 0.14 ▲ | 917,500 |
| YOUW-SEP | 0 | 0 | 0 | 5.55 | 0.15 ▲ | 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 |
|---|
