Get the latest news and updates from Dawn
KARACHI July 8th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 409 | 450.27 | 408 | 422.47 | 13.13 ▲ | 360,771 |
| Atlas Honda Ltd | 1068 | 1079 | 1058 | 1064.56 | -5.4 ▼ | 3,365 |
| Dewan Motors | 38 | 38.2 | 36.25 | 36.47 | 0.91 ▲ | 10,026,847 |
| Ghandhara Automobile | 438.86 | 451.75 | 432 | 441.02 | 2.16 ▲ | 1,468,434 |
| Ghandhara Ind. | 725 | 758.99 | 716.12 | 740.17 | 18.08 ▲ | 1,069,236 |
| Honda Atlas Cars (XD) | 291 | 291.5 | 287 | 287.56 | -3.01 ▼ | 435,623 |
| Hinopak Motor | 428.9 | 428.9 | 419 | 423.88 | -0.19 ▼ | 22,678 |
| Indus Motor Co. | 1933 | 2025.55 | 1903.21 | 2021.18 | 92.36 ▲ | 143,425 |
| Millat Tractors | 559.98 | 567 | 556 | 558.61 | -1.19 ▼ | 155,698 |
| Sazgar Engineering | 1208 | 1214.48 | 1191.02 | 1198.89 | -5.72 ▼ | 198,726 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 139 | 139 | 135.01 | 136.67 | -1.33 ▼ | 83,987 |
| Atlas Battery | 297.99 | 298.33 | 290.01 | 291.14 | -2.15 ▼ | 26,498 |
| Bela Automotive | 109.01 | 126.51 | 109 | 123.74 | 8.73 ▲ | 8,628 |
| Bal.Wheels | 147.98 | 153.95 | 146 | 149 | 2.83 ▲ | 24,902 |
| Dewan Auto Engg | 33.24 | 34.49 | 32.27 | 32.67 | -0.18 ▼ | 13,004 |
| Exide (PAK) | 850 | 850 | 841 | 846.29 | 0.19 ▲ | 15,039 |
| Ghandhara Tyre | 49.69 | 50 | 48.1 | 48.65 | -1.04 ▼ | 1,116,722 |
| Loads Limited | 16.9 | 17.39 | 16.15 | 16.36 | -0.14 ▼ | 14,193,763 |
| Panther Tyres Ltd. | 46.66 | 48.44 | 45.61 | 46.5 | -0.06 ▼ | 838,535 |
| Treet Battery Ltd. | 12.68 | 13.1 | 12.35 | 12.82 | 0.23 ▲ | 12,269,964 |
| Thal Limited | 413 | 413 | 405 | 409 | -0.25 ▼ | 6,522 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 43.04 | 47.06 | 43.04 | 44.86 | -1.14 ▼ | 5,195 |
| Fast Cables Ltd. | 25.4 | 25.6 | 24.89 | 25.24 | -0.08 ▼ | 4,266,549 |
| Pak Elektron | 43.8 | 43.8 | 42.75 | 42.88 | -0.42 ▼ | 10,019,854 |
| Pakistan Cables- | 150.55 | 154 | 150.55 | 152.91 | 0.9 ▲ | 12,457 |
| Siemens Pak. | 1721 | 1721 | 1521.56 | 1539.36 | -40.02 ▼ | 2,059 |
| Waves Corp Ltd. | 8.88 | 9.08 | 8.55 | 8.73 | 0.03 ▲ | 10,093,157 |
| Waves Home App | 9.97 | 10.77 | 9.91 | 10.35 | 0.47 ▲ | 19,389,288 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 282.66 | 285 | 280 | 281.15 | -1.51 ▼ | 238,720 |
| Bestway Cement | 411.99 | 415 | 409 | 412.76 | 2.71 ▲ | 14,164 |
| Cherat Cement | 291 | 293.45 | 284.06 | 290.71 | 0.45 ▲ | 182,322 |
| Dadabhoy Cement | 6.1 | 6.25 | 5.92 | 6.09 | 0.15 ▲ | 310,380 |
| Dewan Cement | 13.95 | 14.38 | 13.4 | 14.1 | 0.29 ▲ | 11,732,152 |
| D.G.K.Cement | 166.5 | 171.2 | 164.1 | 168.19 | 2.19 ▲ | 6,647,475 |
| Dandot Cement | 15.18 | 15.18 | 14.72 | 14.89 | 0.04 ▲ | 11,285 |
| Fauji Cement | 46.29 | 47 | 45.75 | 46.58 | 0.23 ▲ | 6,636,372 |
| Fecto Cement | 88.11 | 88.88 | 80.26 | 87.41 | -1.24 ▼ | 69,662 |
| Flying Cement | 54.5 | 55.77 | 54.05 | 54.62 | -0.14 ▼ | 236,451 |
| Gharibwal Cement | 49.47 | 49.75 | 48.65 | 48.94 | -0.27 ▼ | 497,782 |
| Kohat Cement | 407 | 409.89 | 388.5 | 403.07 | 0.72 ▲ | 125,330 |
| Lucky Cement | 358 | 359.63 | 352.07 | 355.03 | -1.56 ▼ | 1,740,065 |
| Maple Leaf | 85.34 | 86.9 | 83.11 | 85.25 | 0.62 ▲ | 15,130,701 |
| Pioneer Cement | 219.42 | 220.5 | 216.6 | 217.13 | -2.29 ▼ | 283,064 |
| Power Cement | 14.2 | 14.2 | 13.77 | 13.85 | -0.16 ▼ | 4,021,820 |
| Power Cem(Pref) | 19.75 | 19.75 | 19.75 | 19.75 | 0.87 ▲ | 500 |
| Safe Mix Con.Ltd | 22.98 | 22.99 | 22 | 22.15 | -0.34 ▼ | 165,941 |
| Thatta Cement | 185.5 | 188.99 | 185 | 186.36 | 1.01 ▲ | 438,755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 409 | 420 | 409 | 418.48 | 9.39 ▲ | 8,326 |
| Bawany Air Pro(DEF.) | 42 | 46.09 | 40.1 | 46.09 | 4.19 ▲ | 202,864 |
| Berger Paints | 114.52 | 119.35 | 112.25 | 118.15 | 3.63 ▲ | 562,832 |
| Biafo Industries | 180 | 180 | 175 | 178.48 | -1.33 ▼ | 85,843 |
| Buxly Paints | 205.67 | 224.93 | 197 | 220.9 | 16.42 ▲ | 650,067 |
| Data Agro | 110 | 114 | 107.91 | 110.38 | 0.27 ▲ | 8,382 |
| Descon Oxychem | 33.4 | 33.95 | 33.1 | 33.21 | -0.14 ▼ | 1,874,533 |
| Dynea Pakistan | 280 | 288.8 | 278.65 | 280.75 | 0.13 ▲ | 48,503 |
| Engro Polymer | 31.77 | 34 | 31.6 | 32.92 | 1.16 ▲ | 6,864,343 |
| Engro Poly (Pref) | 13 | 14.14 | 13 | 13 | 0.15 ▲ | 22,552 |
| Ghani Chemical | 28.4 | 28.77 | 27.75 | 27.88 | -0.57 ▼ | 10,494,687 |
| Ghani Chemworld | 14.36 | 14.36 | 12.9 | 13.43 | 0.38 ▲ | 23,686,367 |
| Ghani Glo Hol | 18.76 | 20.4 | 18.61 | 19.47 | 0.73 ▲ | 33,756,681 |
| Ittehad Chemicals | 81 | 81 | 79.5 | 80.77 | 0.13 ▲ | 15,635 |
| Lucky Core Ind. | 1780 | 1910 | 1760.1 | 1789.43 | 50.92 ▲ | 45,134 |
| Lotte Chemical | 21.75 | 22.1 | 21.33 | 21.43 | 0.5 ▲ | 16,435,056 |
| Leiner Pak Gelat | 112.99 | 112.99 | 108.99 | 109.95 | -1.14 ▼ | 52,037 |
| Nimir Ind.Chem | 158.99 | 158.99 | 154.16 | 157.57 | -0.91 ▼ | 14,946 |
| Nimir Resins | 35.5 | 35.5 | 32.26 | 33.08 | -2.64 ▼ | 1,786,429 |
| Pak Oxygen Ltd. | 247 | 254.8 | 237 | 252.81 | 15.08 ▲ | 116,833 |
| Pak.P.V.C. | 10.25 | 11.24 | 10.06 | 10.87 | 0.34 ▲ | 27,139 |
| Sardar Chemical | 65.7 | 65.7 | 60.25 | 64.03 | -1.47 ▼ | 17,300 |
| Sitara Chemical | 490.01 | 492.99 | 488.01 | 492.77 | -1.24 ▼ | 2,228 |
| Sitara Peroxide | 14.52 | 15.4 | 14.52 | 15.19 | 0.19 ▲ | 36,441 |
| Wah-Noble | 322.16 | 323 | 300 | 303.26 | -14.24 ▼ | 21,717 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 10.9 | 10.9 | 10.21 | 10.74 | 0.04 ▲ | 22,609 |
| HBL Invest Fund (XD) | 3.5 | 3.6 | 3.4 | 3.58 | 0.08 ▲ | 175,588 |
| Tri-Star Mutual | 11.3 | 11.3 | 9.71 | 10.59 | 0.24 ▲ | 28,943 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 170.9 | 171.98 | 168 | 169.99 | 2.27 ▲ | 82,981 |
| Askari Bank | 59.25 | 64.35 | 58.5 | 62.71 | 3.64 ▲ | 24,884,798 |
| Bank Al-Falah | 89 | 89.44 | 87.5 | 88.9 | -0.07 ▼ | 3,119,897 |
| Bank AL-Habib | 171.95 | 173.85 | 170 | 171 | -0.83 ▼ | 153,116 |
| Bankislami Pak | 35.7 | 35.7 | 34.7 | 34.84 | -0.72 ▼ | 2,526,483 |
| Bank Makramah | 5.15 | 5.2 | 5 | 5.1 | 0.09 ▲ | 13,887,473 |
| Bank Of Khyber | 18 | 18.5 | 17.76 | 17.96 | -0.02 ▼ | 91,684 |
| B.O.Punjab | 11.95 | 12.08 | 11.71 | 11.81 | -0.06 ▼ | 22,565,164 |
| Faysal Bank | 80.02 | 80.99 | 79 | 79.37 | -1.12 ▼ | 2,244,833 |
| Habib Bank | 205 | 206.79 | 202.11 | 203.84 | -0.08 ▼ | 1,801,109 |
| Habib Metropolitan | 110 | 114 | 107.5 | 113.24 | 4.22 ▲ | 951,612 |
| JS Bank Ltd | 14.88 | 15.2 | 13.51 | 13.82 | -1.06 ▼ | 2,324,207 |
| MCB Bank Ltd | 339 | 341 | 331.02 | 340.58 | 2.79 ▲ | 511,703 |
| Meezan Bank Ltd | 360.1 | 364.5 | 355.6 | 362.4 | 3.42 ▲ | 1,261,516 |
| National Bank (XD) | 121 | 123 | 118.01 | 121.31 | 1.04 ▲ | 5,038,530 |
| Samba Bank | 9.91 | 9.97 | 9.16 | 9.7 | -0.21 ▼ | 36,676 |
| St.Chart.Bank | 70.3 | 70.3 | 67.5 | 68.59 | -1.05 ▼ | 58,038 |
| Soneri Bank Ltd | 22 | 22.78 | 21.7 | 22.41 | 0.34 ▲ | 5,339,815 |
| United Bank | 328.5 | 336 | 325 | 330.04 | 0.97 ▲ | 3,515,444 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9 | 9 | 8.72 | 8.86 | 0 | 1,101,890 |
| Aisha Steel Mill | 11.2 | 11.42 | 11.06 | 11.27 | 0.14 ▲ | 5,418,988 |
| Aisha StelCoP/S | 17.8 | 17.8 | 17.8 | 17.8 | 0 | 69 |
| Amreli Steels | 22.9 | 23.2 | 22.78 | 23 | 0 | 172,695 |
| Bolan Casting | 102.49 | 107.2 | 101.99 | 103.72 | 2.84 ▲ | 548,448 |
| Beco Steel Ltd | 30.74 | 30.74 | 26.33 | 26.46 | -2.79 ▼ | 13,802,906 |
| Crescent Steel | 115.98 | 115.98 | 111.31 | 111.82 | -3.72 ▼ | 1,392,610 |
| Dadex Eternit | 67.1 | 68.5 | 66.52 | 68.38 | -0.48 ▼ | 19,268 |
| Dost Steels Ltd. | 8.79 | 9.1 | 8.38 | 9.04 | 0.52 ▲ | 671,440 |
| Int. Ind.Ltd. | 193 | 193.19 | 188 | 190.37 | -2.82 ▼ | 187,202 |
| Inter.Steel Ltd | 96.9 | 97.98 | 94.1 | 96.88 | -0.02 ▼ | 272,497 |
| Ittefaq Iron Ind | 9 | 9.25 | 8.75 | 9.02 | 0.07 ▲ | 1,077,449 |
| K.S.B.Pumps | 215.4 | 216 | 209.69 | 210.11 | -4.47 ▼ | 96,100 |
| Metro Steel | 18.37 | 18.37 | 16.91 | 17.07 | -0.9 ▼ | 475,480 |
| Mughal Iron | 71.89 | 71.89 | 70.5 | 70.75 | -0.46 ▼ | 667,290 |
| Mughal Iron(C) | 40.5 | 42 | 40.15 | 41.3 | 0.59 ▲ | 3,437 |
| Pak Engineering | 740.01 | 780 | 740 | 754.63 | -16.92 ▼ | 74 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 16.89 | 17.65 | 16 | 17.65 | 0.75 ▲ | 9,500 |
| HBL Total Treasury (XD) | 105.5 | 105.5 | 103.75 | 103.86 | -3.04 ▼ | 53,400 |
| JS Global Banking | 28.64 | 28.94 | 28.49 | 28.91 | -0.07 ▼ | 57,500 |
| JS Momentum | 10.55 | 10.75 | 10.5 | 10.59 | 0.05 ▲ | 943,000 |
| Mahaana Islamic (XD) | 13.91 | 13.96 | 13.8 | 13.88 | -0.03 ▼ | 450,000 |
| Meezan Pakistan (XD) | 15.98 | 16.08 | 15.83 | 15.95 | 0 | 641,500 |
| NBP Pakistan G ETF (XD) | 23.26 | 25.25 | 23.21 | 23.94 | 0.57 ▲ | 3,500 |
| NIT Pakistan (XD) | 28 | 28 | 27.8 | 28 | -0.16 ▼ | 5,000 |
| UBLPakistanETF (XD) | 29.43 | 29.52 | 29.19 | 29.25 | -0.08 ▼ | 25,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.79 | 53.79 | 52.5 | 53.06 | 0 | 159,069 |
| Arif Habib Corp | 11.39 | 11.89 | 11.21 | 11.73 | 0.29 ▲ | 2,614,547 |
| Engro Fertert | 195 | 196 | 193.45 | 193.56 | -1.78 ▼ | 463,836 |
| Fatima Fert | 105.99 | 106.07 | 103 | 104.88 | -0.25 ▼ | 1,102,585 |
| Fauji Fert | 409.99 | 410 | 403.5 | 406.22 | -2.14 ▼ | 1,089,933 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.25 | 8.3 | 7.85 | 8 | -0.22 ▼ | 1,665,064 |
| Big Bird Foods Ltd. | 50.47 | 50.47 | 49.46 | 49.72 | -0.75 ▼ | 3,375,764 |
| Barkat Frisian Agro | 41.07 | 42.48 | 40.7 | 41.21 | 0.15 ▲ | 3,634,417 |
| Bunnys Limited | 92.7 | 95.5 | 89.6 | 91.14 | -1.44 ▼ | 3,364,044 |
| Clover Pakistan | 41.97 | 42.15 | 41.18 | 41.68 | -0.31 ▼ | 152,133 |
| Colgate Palm | 1335 | 1337 | 1325 | 1334.9 | -0.09 ▼ | 9,188 |
| Frieslandcampina | 87.89 | 90 | 87.2 | 89.02 | 1.78 ▲ | 635,042 |
| Fauji Foods Ltd | 15.92 | 16.25 | 15.75 | 16.07 | 0.09 ▲ | 13,021,313 |
| Gillette Pak | 238 | 238.3 | 226 | 229.33 | -5.65 ▼ | 188 |
| Ismail Ind- | 2121 | 2121 | 1825 | 2000.52 | 0.52 ▲ | 31 |
| MithchellsFruit | 200.97 | 201.97 | 198.5 | 199.28 | -2.33 ▼ | 18,984 |
| Matco Foods Ltd | 57.24 | 61.5 | 57 | 57.01 | 1.09 ▲ | 97,643 |
| Murree Brewery | 917 | 929.97 | 892.26 | 907.51 | 0.22 ▲ | 23,470 |
| National Foods | 359 | 360 | 350.7 | 352.76 | -4.32 ▼ | 475,927 |
| Nestle Pakistan | 7085 | 7795.15 | 7080 | 7224.92 | 138.42 ▲ | 1,281 |
| At-Tahur Ltd. | 45 | 45.25 | 43.62 | 43.8 | -1.11 ▼ | 3,667,069 |
| Quice Food | 8.1 | 8.69 | 7.76 | 8.43 | 0.48 ▲ | 7,186,310 |
| Rafhan Maize | 9435 | 9579 | 9426 | 9519.42 | 1.39 ▲ | 245 |
| Shield Corp. | 347 | 351 | 335 | 347.35 | 14.22 ▲ | 1,093 |
| Shezan Inter. | 211 | 211 | 206 | 208.34 | -6.39 ▼ | 4,665 |
| The Organic Meat | 34.85 | 35.19 | 34.4 | 34.47 | -0.25 ▼ | 1,833,034 |
| Treet Corp | 24.25 | 24.35 | 23.68 | 23.81 | -0.48 ▼ | 14,176,618 |
| Unity Foods Ltd | 26.9 | 27.3 | 26.35 | 26.72 | 0.12 ▲ | 22,230,034 |
| Unilever Foods | 23399.15 | 23495 | 23125 | 23238.64 | -160.51 ▼ | 129 |
| ZIL Limited | 352.99 | 352.99 | 326.99 | 345.08 | 13.95 ▲ | 107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.02 | 12.04 | 11.61 | 11.71 | -0.3 ▼ | 931,962 |
| Frontier Ceram | 40.1 | 42 | 38 | 40.07 | 1.08 ▲ | 36,995 |
| GhaniGlobalGlass | 9.83 | 10.68 | 9.83 | 10.21 | 0.23 ▲ | 12,403,338 |
| Ghani Glass Ltd | 42.19 | 43.99 | 41 | 42.39 | 0.4 ▲ | 1,451,207 |
| Ghani Value Glass | 58.5 | 58.5 | 58 | 58 | 0 | 2,670 |
| Karam Ceramics | 190.04 | 190.04 | 190.04 | 184.6 | 11.84 ▲ | 119 |
| Shabbir Tiles | 15.36 | 16.3 | 14.8 | 15.76 | 0.52 ▲ | 2,149,317 |
| Tariq Glass Ind. | 234.01 | 234.5 | 230.8 | 233.15 | -0.85 ▼ | 133,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 35.02 | 39.61 | 35.02 | 39.55 | 3.54 ▲ | 156,516 |
| Adamjee Ins. | 60.5 | 61.5 | 59.5 | 60.02 | -0.19 ▼ | 935,149 |
| Askari Life Ass | 6.99 | 7.19 | 6.99 | 7.01 | 0.02 ▲ | 132,873 |
| Adamjee Life Ass. | 31.5 | 31.5 | 30.6 | 31.06 | -0.74 ▼ | 50,866 |
| Asia Insurance | 18.99 | 18.99 | 18.99 | 18.1 | 0 | 1 |
| Atlas Ins. Ltd | 63 | 67.74 | 63 | 65.15 | 3.45 ▲ | 36,963 |
| Century Ins. | 47 | 47 | 44.2 | 45.59 | 0 | 49 |
| Cres.Star Ins. | 3.32 | 3.39 | 3.21 | 3.26 | -0.06 ▼ | 1,365,589 |
| EFU General | 122.94 | 124.98 | 121.25 | 122.7 | 1.56 ▲ | 5,394 |
| EFU Life Assurance | 152.5 | 155 | 150.11 | 151.5 | -0.65 ▼ | 28,358 |
| Habib Ins. | 8.7 | 9.47 | 8.51 | 9.47 | 1 ▲ | 1,805,277 |
| IGI Holdings | 287 | 291 | 271 | 275.91 | -7.53 ▼ | 478,883 |
| IGI Life Ins | 20.89 | 20.89 | 20 | 20 | -0.69 ▼ | 32,403 |
| Jubilee Gen.Ins | 65.01 | 65.9 | 64.26 | 64.99 | -0.29 ▼ | 96,642 |
| Jubile Life Ins | 173.25 | 178.99 | 161.01 | 175 | 0.29 ▲ | 21,459 |
| Pak Reinsurance | 14.76 | 14.85 | 14.5 | 14.53 | -0.21 ▼ | 870,147 |
| PICIC Ins.Ltd. | 3.41 | 3.72 | 3.37 | 3.45 | 0.01 ▲ | 601,662 |
| Premier Ins. | 7.11 | 7.11 | 6.61 | 6.9 | -0.21 ▼ | 453,795 |
| Pak Gen.Ins. | 10.5 | 11 | 10.35 | 10.5 | -0.5 ▼ | 15,092 |
| Reliance Ins. | 10.59 | 10.75 | 10.41 | 10.55 | 0.52 ▲ | 17,678 |
| Shaheen Ins. | 9.61 | 10.4 | 9.41 | 10.21 | 0.41 ▲ | 409,729 |
| TPL Insurance | 9 | 9.25 | 8.65 | 8.72 | -0.18 ▼ | 2,395,586 |
| TPL Life Insurance | 58 | 58 | 58 | 54.43 | 0 | 4 |
| United Insurance | 16.69 | 16.69 | 16.45 | 16.5 | 0.12 ▲ | 330,750 |
| Universal Ins. | 11.9 | 12.41 | 10.37 | 11.18 | -0.1 ▼ | 447,277 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.67 | 10.29 | 9.67 | 9.87 | -0.17 ▼ | 12,712 |
| Arif Habib Limited. | 77.03 | 78.5 | 77 | 77.72 | 0.21 ▲ | 8,913 |
| AKD Securites | 28.99 | 29.7 | 26.91 | 27.33 | -1.66 ▼ | 2,108,381 |
| Apna Microfin. | 14.1 | 15.72 | 12.94 | 15.29 | 1 ▲ | 2,311 |
| Calcorp Limited | 38.2 | 38.2 | 36.5 | 37.01 | -1.19 ▼ | 5,288 |
| Cyan Limited | 33.6 | 36.99 | 33.12 | 36.48 | 2.58 ▲ | 466,959 |
| Dawood Equities | 10.9 | 10.9 | 10.5 | 10.59 | -0.38 ▼ | 120,053 |
| DH Partners Ltd. | 37.9 | 38.09 | 37.4 | 37.99 | 0.49 ▲ | 29,635 |
| Dawood Law | 256.46 | 256.46 | 247.01 | 252.71 | 1.72 ▲ | 107 |
| Engro Holdings | 186.52 | 187 | 184.5 | 186.2 | -0.24 ▼ | 824,269 |
| Escorts Bank | 7.6 | 7.84 | 7.5 | 7.68 | -0.09 ▼ | 83,083 |
| First Cap.Equit | 4.43 | 4.43 | 3.71 | 4.07 | -0.13 ▼ | 3,679 |
| F.Credit & Inv | 19.86 | 19.86 | 19.57 | 19.86 | 1.81 ▲ | 53,073 |
| Ist.Capital Sec | 2.75 | 2.9 | 2.6 | 2.72 | 0.02 ▲ | 8,823,924 |
| First Dawood Prop | 4.94 | 5.18 | 4.75 | 4.9 | 0 | 2,007,927 |
| F. Nat.Equities | 4.32 | 4.57 | 4.2 | 4.29 | -0.07 ▼ | 5,558,129 |
| Invest Bank | 9.8 | 10.82 | 9.52 | 10.82 | 1 ▲ | 19,590,984 |
| Imperial Limite | 19.59 | 19.59 | 17.9 | 18.02 | 0.15 ▲ | 13,805 |
| Intermarket Sec. | 8.88 | 9.88 | 8.6 | 9.88 | 1 ▲ | 11,625,249 |
| Jah.Sidd. Co. | 23.81 | 24 | 23.25 | 23.41 | -0.84 ▼ | 1,006,785 |
| JahangirSidd(Pref) | 10.88 | 11 | 10.88 | 10.93 | 0.05 ▲ | 325,471 |
| JS Global Cap. | 148 | 148 | 140 | 144 | 2.73 ▲ | 614 |
| JS Investments | 27.99 | 28 | 26.35 | 27.7 | -0.41 ▼ | 21,631 |
| LSE Capital Ltd. | 6.2 | 6.5 | 5.9 | 6.3 | 0.34 ▲ | 276,330 |
| LSE Fin. Services | 34.56 | 34.98 | 31.56 | 33.94 | -0.84 ▼ | 757 |
| LSE Ventures Ltd | 12.94 | 12.94 | 11.5 | 11.86 | -0.19 ▼ | 14,895 |
| MCB Inv MGT | 131.01 | 136 | 130 | 134.91 | 3.91 ▲ | 3,837 |
| Next Capital | 8.7 | 8.7 | 8.38 | 8.5 | -0.17 ▼ | 57,293 |
| OLP Financial | 37.71 | 40.85 | 37.7 | 40.72 | 0.03 ▲ | 2,292 |
| Pervez Ahmed Co | 2.8 | 3.23 | 2.65 | 3.07 | 0.31 ▲ | 27,456,545 |
| PIA Holding Company | 21.24 | 21.88 | 20.51 | 21.16 | 0.01 ▲ | 5,533,576 |
| PIA Holding CompanyB | 22000 | 22000.35 | 19608.83 | 19649.09 | -2138.5 ▼ | 492 |
| Pak Stock Exchange | 32.44 | 32.79 | 30.6 | 30.84 | -0.28 ▼ | 15,491,783 |
| Sec. Inv. Bank | 11.98 | 11.98 | 11.11 | 11.31 | -0.17 ▼ | 39,287 |
| Trust Brokerage | 13 | 13 | 12.99 | 12 | 0 | 283 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.19 | 7.19 | 6.76 | 6.87 | -0.03 ▼ | 12,455 |
| Pak Gulf Leasing | 20.11 | 20.49 | 19.8 | 20.34 | -0.16 ▼ | 15,628 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1629.9 | 1630 | 1593.01 | 1601.81 | -8.71 ▼ | 15,228 |
| Leather Up Ltd. | 46 | 46 | 40.5 | 42.16 | -2.21 ▼ | 34,978 |
| Pak Leather | 35.99 | 35.99 | 33.3 | 34.15 | -1.4 ▼ | 14,350 |
| Service Global | 82.2 | 82.2 | 79.5 | 79.63 | -2.28 ▼ | 85,288 |
| Service Ind.Ltd | 1259.99 | 1259.99 | 1220 | 1222.62 | -0.49 ▼ | 4,101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 173.98 | 173.98 | 168.7 | 169 | 0.08 ▲ | 1,152 |
| AL-Khair Gadoon | 55.28 | 58 | 55.28 | 57.99 | 2.71 ▲ | 521 |
| Arpak Int. | 57.5 | 62.28 | 57.5 | 56.62 | 0 | 27 |
| Diamond Ind. | 25.34 | 25.34 | 25.34 | 23.6 | 0 | 535 |
| ECOPACK Ltd | 57.98 | 63.4 | 53.06 | 61.74 | 3.04 ▲ | 5,414,591 |
| Gammon Pak | 25 | 25.48 | 24.5 | 25.34 | 0.38 ▲ | 65,513 |
| The Pakistan Credit | 21.49 | 22 | 20.65 | 21.97 | 0.96 ▲ | 97,154 |
| GOC (Pak) Ltd. | 83 | 89 | 83 | 88.49 | 5.49 ▲ | 878 |
| Mandviwala | 18.89 | 18.9 | 18 | 18.66 | -0.08 ▼ | 14,947 |
| Olympia Mills | 39.26 | 46 | 39.26 | 40.23 | -3.39 ▼ | 1,102 |
| Pakistan Alumin | 144.94 | 144.94 | 140 | 141.35 | -1.56 ▼ | 604,042 |
| Pak Services | 897.98 | 897.99 | 810.33 | 877.85 | -1.14 ▼ | 278 |
| Shifa Int.Hospital | 542.02 | 570.25 | 542.02 | 560.03 | 25.19 ▲ | 67,091 |
| Siddiqsons Tin | 7.05 | 7.1 | 6.77 | 6.82 | -0.19 ▼ | 2,471,249 |
| Tri-Pack Films | 164.99 | 166.5 | 157.5 | 157.78 | -6.15 ▼ | 324,704 |
| United Brands | 25.01 | 28.59 | 25 | 27.61 | 1.6 ▲ | 187,855 |
| UDL Int.Ltd. | 9.55 | 10.44 | 9.55 | 10.32 | 0.61 ▲ | 241,974 |
| United Distributor | 68 | 69.2 | 67.5 | 68.57 | -0.05 ▼ | 6,022 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.52 | 11 | 10 | 10.33 | -0.63 ▼ | 15,503 |
| AL-Noor Mod | 4.4 | 4.55 | 4.35 | 4.41 | 0.01 ▲ | 61,198 |
| Elite Cap.Mod | 39.95 | 39.95 | 36.7 | 37.5 | 0 | 2,004 |
| Equity Modaraba | 4.78 | 4.78 | 4.4 | 4.56 | -0.09 ▼ | 35,403 |
| 1st.Fid.Leasing | 3.41 | 3.89 | 3.41 | 3.7 | 0.1 ▲ | 642,186 |
| Habib Modaraba | 23.7 | 23.95 | 23.1 | 23.36 | -0.68 ▼ | 82,289 |
| I.B.L.Modarab | 4.6 | 4.6 | 4.41 | 4.6 | 0.19 ▲ | 1,766 |
| Imrooz Modaraba | 199 | 199 | 183 | 199.66 | 0 | 58 |
| Punjab Mod | 4.07 | 4.15 | 3.4 | 4 | -0.07 ▼ | 197,555 |
| Paramount Mod | 9.59 | 9.59 | 9 | 9.45 | -0.15 ▼ | 29,765 |
| F.Treet Manuf | 17.66 | 17.66 | 17.66 | 17.66 | 1.61 ▲ | 13,588 |
| Tri-Star 1st Mod. | 13 | 15.15 | 13 | 13.3 | -0.89 ▼ | 4,392 |
| OLP Modaraba | 19.11 | 20 | 19.06 | 19.99 | 0.26 ▲ | 13,102 |
| Orient Rental | 10.9 | 10.9 | 10.5 | 10.51 | -0.14 ▼ | 7,304 |
| Popular Islamic | 19.01 | 20.97 | 19 | 19.71 | 0 | 237 |
| Prud Mod.1st | 4.29 | 4.35 | 4.1 | 4.16 | 0 | 4,969,763 |
| Sindh Modaraba | 12.99 | 13.6 | 12.7 | 13 | 0.24 ▲ | 15,639 |
| Trust Modaraba | 8 | 9.18 | 8 | 8.72 | 0.54 ▲ | 305,617 |
| Unicap Modaraba | 3.7 | 3.83 | 3.5 | 3.78 | 0.08 ▲ | 25,443 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 642 | 645 | 634.61 | 637.07 | -4.38 ▼ | 1,188,494 |
| Oil & Gas Dev | 229.5 | 231.55 | 227.51 | 229.24 | 0.1 ▲ | 4,163,815 |
| Pak Oilfields | 601.5 | 603 | 598 | 599.35 | -1.54 ▼ | 114,229 |
| Pak Petroleum | 174.05 | 174.95 | 171.75 | 172.67 | -0.83 ▼ | 5,419,141 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 511.9 | 515.05 | 505.54 | 515 | 3.1 ▲ | 27,248 |
| Burshane LPG | 36.8 | 40.55 | 36.01 | 40.55 | 3.69 ▲ | 784,461 |
| Hascol Petrol | 10.52 | 11.54 | 10.47 | 11.33 | 0.84 ▲ | 47,695,588 |
| HI-Tech Lub. | 45 | 48.8 | 45 | 47.74 | 3.35 ▲ | 3,421,279 |
| Oilboy Energy | 8.85 | 9.27 | 8.72 | 9.1 | 0.16 ▲ | 251,791 |
| P.S.O. | 393.5 | 395 | 389.4 | 392.75 | 0.67 ▲ | 2,107,738 |
| Sui North Gas | 121.16 | 122.9 | 120 | 120.69 | -0.4 ▼ | 2,554,135 |
| Sui South Gas | 46.88 | 47.45 | 46.25 | 46.53 | 0.58 ▲ | 33,611,844 |
| Wafi Energy Pak | 195.77 | 197 | 192.07 | 193.3 | -1.72 ▼ | 59,411 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.72 | 30.61 | 29.16 | 29.69 | 0.08 ▲ | 1,942,435 |
| Cherat Packaging | 115.2 | 119.5 | 114 | 116.64 | 2.04 ▲ | 341,716 |
| Pak Agro Pack | 11 | 11 | 11 | 11 | -0.5 ▼ | 13,301 |
| Int. Packaging Films | 23.1 | 23.25 | 22.9 | 23.07 | 0.07 ▲ | 204,473 |
| MACPAC Films | 54.5 | 56.06 | 53.25 | 54.41 | -0.09 ▼ | 782,094 |
| Merit Packaging | 13.06 | 13.2 | 12.8 | 12.86 | -0.13 ▼ | 545,692 |
| Packages Ltd. | 581.51 | 589 | 561 | 569.3 | -6.82 ▼ | 9,932 |
| Pak Paper Prod | 233 | 233 | 220 | 223.17 | -7.31 ▼ | 71,356 |
| Roshan Packages | 21.55 | 22.3 | 20.81 | 21.61 | 0.07 ▲ | 2,309,995 |
| Security Paper | 168.1 | 169.5 | 165.05 | 165.78 | -2.63 ▼ | 50,545 |
| SPEL Limited | 45.7 | 46.25 | 45 | 45.53 | -0.27 ▼ | 1,692,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1100 | 1110 | 1065 | 1086.23 | -14.7 ▼ | 33,922 |
| AGP Limited | 197 | 202 | 195 | 198.53 | 1.35 ▲ | 435,810 |
| BF Biosciences | 174 | 175 | 170.5 | 171.2 | -1.95 ▼ | 606,234 |
| Citi Pharma Ltd | 89.55 | 90.3 | 88.11 | 88.4 | -0.89 ▼ | 3,897,050 |
| Ferozsons (Lab) | 396.94 | 396.94 | 386.04 | 388.02 | -5.58 ▼ | 76,698 |
| GlaxoSmithKline | 407 | 407 | 401 | 401.84 | -5.74 ▼ | 353,904 |
| Haleon Pakistan | 815 | 819.89 | 801 | 815.09 | 0.22 ▲ | 90,840 |
| Highnoon (Lab) | 1024.66 | 1026 | 1013 | 1020.92 | -3.74 ▼ | 5,675 |
| Hoechst Pak Ltd | 3499.99 | 3499.99 | 3300 | 3447.08 | -79.05 ▼ | 165 |
| IBL HealthCare | 63.9 | 66 | 62.7 | 63.41 | -0.71 ▼ | 1,478,751 |
| Liven Pharma | 68.25 | 68.5 | 66.11 | 66.48 | -1.08 ▼ | 801,780 |
| Macter Int. Ltd | 458.23 | 460 | 447 | 448.28 | -9.94 ▼ | 20,434 |
| Otsuka Pak | 305 | 306 | 295 | 300.19 | -1.39 ▼ | 45,872 |
| The Searle Company | 107.48 | 107.95 | 104.1 | 105.28 | -0.71 ▼ | 11,522,038 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 10.95 | 11.02 | 10.95 | 11 | 0.03 ▲ | 1,246,234 |
| Engro Powergen | 29 | 29.25 | 28.2 | 29.14 | 0.27 ▲ | 302,067 |
| Hub Power Co. | 143.24 | 144.5 | 141.16 | 141.92 | -1.06 ▼ | 5,129,273 |
| Kot Addu Power | 33.23 | 33.25 | 32.85 | 33.07 | 0.13 ▲ | 829,830 |
| K-Electric Ltd. | 5.16 | 5.2 | 5 | 5.13 | -0.01 ▼ | 9,769,509 |
| Kohinoor Energy | 17.61 | 19.25 | 17.51 | 19.25 | 1.75 ▲ | 944,230 |
| Kohinoor Power | 6.55 | 7.4 | 6.55 | 6.97 | 0.05 ▲ | 125,384 |
| Lalpir Power | 25.26 | 25.74 | 24.76 | 25 | -0.51 ▼ | 313,765 |
| Nishat ChunPower | 25.1 | 25.6 | 24.99 | 25.51 | 0.63 ▲ | 803,694 |
| Nishat Power | 36.6 | 36.69 | 36.18 | 36.38 | -0.11 ▼ | 228,339 |
| Pakgen Power | 169 | 173.49 | 165.15 | 169.05 | -0.05 ▼ | 4,199 |
| Sitara Energy | 11.65 | 11.99 | 11.65 | 11.9 | 0.23 ▲ | 8,244 |
| S.G.Power | 7.85 | 7.99 | 7.48 | 7.53 | -0.36 ▼ | 460,830 |
| Saif Power Ltd | 11.57 | 11.89 | 11.45 | 11.74 | 0.18 ▲ | 243,658 |
| Tri-Star Power | 7.64 | 7.77 | 7.35 | 7.52 | 0.11 ▲ | 49,267 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26.5 | 27 | 26.25 | 26.7 | 0.22 ▲ | 21,040 |
| Hussain Industries | 25.16 | 30.7 | 25.16 | 28.3 | 0.36 ▲ | 2,023 |
| Javedan Corp. | 64.51 | 65.01 | 64.05 | 64.42 | -0.49 ▼ | 144,597 |
| Pace (Pak) Ltd. | 5.95 | 6.24 | 5.87 | 6.09 | 0.15 ▲ | 6,328,684 |
| TPL Properties | 9.75 | 10.72 | 9.47 | 10.72 | 1 ▲ | 96,716,252 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.06 | 27.14 | 26.96 | 27.08 | 0.03 ▲ | 499,881 |
| Globe Residency | 19 | 19 | 18.51 | 18.52 | -0.39 ▼ | 22,820 |
| TPL REIT Fund I | 13.5 | 13.75 | 13.25 | 13.63 | 0.05 ▲ | 51,520 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 675.05 | 677.5 | 667 | 669.22 | -1.69 ▼ | 1,007,738 |
| Cnergyico PK | 7.2 | 7.28 | 7.1 | 7.16 | 0 | 13,234,454 |
| National Refinery | 256.51 | 260 | 251 | 252.31 | 0.52 ▲ | 1,440,752 |
| Pak Refinery | 33.95 | 33.95 | 33.25 | 33.35 | 0.18 ▲ | 12,795,758 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 861.1 | 865 | 850 | 865 | 3.94 ▲ | 150 |
| Adam Sugar | 63.91 | 67 | 60.15 | 65.34 | 0 | 387 |
| Abdullah Shah | 7.47 | 7.55 | 7.21 | 7.39 | -0.08 ▼ | 137,469 |
| AL-Noor Sugar | 84 | 84 | 80.25 | 83.96 | -2.97 ▼ | 488 |
| Baba Farid | 62.62 | 62.62 | 62.62 | 61.01 | 0 | 2 |
| Chashma Sugar | 78 | 80.11 | 65.56 | 70.76 | -2.08 ▼ | 12,420 |
| Dewan Sugar | 6.8 | 6.8 | 6.5 | 6.53 | -0.2 ▼ | 648,249 |
| Faran Sugar Mills | 40.99 | 41.9 | 40 | 41.18 | 1.05 ▲ | 2,114 |
| Habib Sugar | 84 | 85.93 | 84 | 84.86 | -0.59 ▼ | 17,623 |
| Habib Rice Prod | 36.1 | 36.1 | 30.55 | 32.5 | -0.33 ▼ | 1,687 |
| Haseeb Waqas Sugar | 24.92 | 24.92 | 24.92 | 24.92 | 2.27 ▲ | 301,428 |
| J.D.W.Sugar | 945 | 945 | 934 | 934.81 | -3.19 ▼ | 210 |
| Jauharabad Sug | 57.3 | 59.33 | 54 | 57.5 | 3.56 ▲ | 158,499 |
| Khairpur Sugar | 126.25 | 133.64 | 125 | 133.64 | 12.15 ▲ | 7,244 |
| Mirpurkhas Sugar | 36 | 36.1 | 33.25 | 34.96 | 0.18 ▲ | 226,742 |
| Mehran Sugar | 59.89 | 59.89 | 56.01 | 57.04 | 0.06 ▲ | 21,191 |
| Noon Sugar | 90 | 95.5 | 90 | 90 | -3.02 ▼ | 14,311 |
| Premier Suger | 276.25 | 277 | 276.25 | 276.23 | 0 | 34 |
| Sanghar Sugar | 52.93 | 52.93 | 50.01 | 52.93 | 0 | 436 |
| Sindh Abadgar | 62 | 67 | 62 | 67 | 2 ▲ | 816 |
| Shahtaj Sugar | 122.29 | 132 | 122.2 | 132 | -3.75 ▼ | 520 |
| Shahmurad Sugar | 374 | 374 | 351.03 | 365.21 | 0 | 4 |
| Sakrand Sugar | 12.12 | 12.12 | 11.65 | 11.75 | -0.26 ▼ | 196,525 |
| Shakarganj Limited | 65.02 | 65.98 | 65.02 | 65.07 | -1.91 ▼ | 530 |
| Tariq Corp Ltd. | 14.95 | 15.65 | 14.95 | 15.46 | 0.38 ▲ | 28,335 |
| Thal Ind.Corp. | 384 | 389.99 | 374 | 374.94 | -18.82 ▼ | 70 |
| Tandlianwala Sugar | 253.6 | 255.21 | 253.6 | 255.21 | 23.2 ▲ | 276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 149 | 160.67 | 144.7 | 160.67 | 14.61 ▲ | 1,763,761 |
| Ibrahim Fibres | 342.93 | 342.93 | 326.87 | 339.25 | 4.58 ▲ | 1,410 |
| Image Pakistan | 35.75 | 36.83 | 34.8 | 35.25 | -1.07 ▼ | 21,823,343 |
| National Silk | 120.68 | 120.68 | 120.68 | 120.68 | 10.97 ▲ | 2,961 |
| Pak Synthetics | 67 | 71 | 65.99 | 70.82 | 2.68 ▲ | 5,162 |
| Rupali Polyester | 30 | 32.9 | 28 | 32.85 | 2.94 ▲ | 854,691 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 152 | 153.3 | 150.5 | 151.66 | -0.35 ▼ | 836,880 |
| Avanceon Ltd | 52.66 | 53.25 | 51.5 | 51.66 | -1 ▼ | 2,332,377 |
| Nets International | 27.02 | 30.98 | 27.02 | 30 | 0 | 7,385 |
| Supernet Ltd.XB | 39.98 | 42.48 | 39.98 | 40.07 | 0.59 ▲ | 48,058 |
| Hum Network | 12.53 | 12.77 | 12.49 | 12.54 | -0.1 ▼ | 1,428,595 |
| Media Times Ltd | 2.7 | 2.85 | 2.61 | 2.69 | 0 | 1,557,796 |
| Netsol Tech. | 163.61 | 165.64 | 159 | 160 | -2.6 ▼ | 3,682,622 |
| Octopus Digital | 60.99 | 61.29 | 56.3 | 57.38 | -1.94 ▼ | 6,631,646 |
| Pak Datacom | 301.45 | 329.35 | 285 | 328.8 | 29.39 ▲ | 326,582 |
| P.T.C.L. | 25.49 | 26.05 | 25 | 25.44 | 1.43 ▲ | 18,707,984 |
| Supernet Technologie | 829.99 | 836.99 | 790 | 794.73 | -15.27 ▼ | 266 |
| Symmetry Group Ltd | 15.09 | 15.09 | 14.7 | 14.82 | -0.16 ▼ | 4,196,451 |
| Systems Limited | 120.5 | 120.9 | 117.05 | 118.28 | -1.3 ▼ | 1,955,617 |
| Telecard Limited | 8.08 | 8.64 | 8.01 | 8.37 | 0.32 ▲ | 39,442,766 |
| TPL Corp Ltd | 5.5 | 6.5 | 5.37 | 6.2 | 0.7 ▲ | 28,056,933 |
| TPL Trakker Ltd | 6.84 | 8.02 | 6.8 | 8.02 | 1 ▲ | 5,888,058 |
| TRG Pak Ltd | 58.51 | 58.98 | 57.68 | 57.94 | -0.49 ▼ | 1,178,985 |
| WorldCall Telecom | 1.61 | 1.65 | 1.58 | 1.6 | 0.05 ▲ | 64,365,959 |
| Zarea Limited | 22.5 | 23.82 | 20.05 | 23.82 | 2.17 ▲ | 8,388,533 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 66.78 | 66.78 | 64.1 | 64.86 | -1.29 ▼ | 125,860 |
| Azgard Nine | 11.83 | 11.84 | 11.06 | 11.14 | -0.55 ▼ | 8,826,067 |
| AN Textile Mill | 26.01 | 28.6 | 25.81 | 26 | -2.67 ▼ | 18,109 |
| Aruj Industries | 11.49 | 11.59 | 10.65 | 11.44 | 0.89 ▲ | 879,148 |
| Bhanero Tex. | 946 | 969.97 | 870 | 881.27 | -57.59 ▼ | 3,492 |
| Blessed Tex. | 291.03 | 324 | 291.01 | 315.84 | 0 | 80 |
| Chenab Limited | 7.5 | 7.5 | 7.02 | 7.29 | -0.05 ▼ | 95,395 |
| Chenab Ltd.(Pre | 3.44 | 3.44 | 3 | 3.2 | -0.1 ▼ | 111,260 |
| Crescent Tex. | 23.25 | 24.48 | 23.1 | 23.39 | 0.49 ▲ | 2,440,406 |
| Faisal Spinning | 354.97 | 355 | 340 | 355 | -4.39 ▼ | 931 |
| Feroze 1888 | 86.9 | 87.02 | 82.5 | 83.39 | -3.51 ▼ | 143,538 |
| Fazal Cloth | 280.01 | 292.59 | 280.01 | 292.59 | 26.6 ▲ | 17,539 |
| Gul Ahmed | 33.94 | 35.48 | 32.25 | 32.62 | 0.24 ▲ | 13,667,752 |
| Ghazi Fabrics | 10.48 | 11.53 | 10.12 | 11.47 | 0.99 ▲ | 336,139 |
| Hala Enterprise | 28.15 | 29 | 26.3 | 26.92 | 0.54 ▲ | 291,865 |
| Hafiz Limited | 300 | 300 | 270.11 | 299.74 | 14.69 ▲ | 160 |
| Interloop Ltd. | 72.5 | 73 | 70.25 | 71.21 | -1 ▼ | 1,875,332 |
| Int.Knitwear | 21.61 | 21.8 | 19.52 | 20.65 | -0.35 ▼ | 10,369 |
| Jubilee Spinning | 13.22 | 13.49 | 13 | 13 | -0.22 ▼ | 7,263 |
| Khyber Textile | 1496.94 | 1496.94 | 1361.02 | 1403.08 | -64.97 ▼ | 548 |
| Kohinoor Mills | 74.55 | 74.55 | 74.54 | 74.55 | 6.78 ▲ | 141,054 |
| Kohinoor Ind. | 12.23 | 12.23 | 12 | 12.23 | 1.11 ▲ | 657,246 |
| Kohinoor Textile | 198 | 201 | 196 | 196.23 | -3.67 ▼ | 5,588 |
| Mehmood Tex. | 310 | 315 | 305 | 311.95 | 1.95 ▲ | 1,846 |
| Masood Textile | 65.99 | 66.95 | 64 | 66.81 | 1.71 ▲ | 1,780 |
| Nishat (Chun.) | 45.21 | 45.49 | 42.7 | 43.41 | -1.12 ▼ | 974,505 |
| Nishat Mills Ltd | 139.25 | 147 | 139.25 | 142.72 | 2.81 ▲ | 7,015,380 |
| Paramount Sp | 5.49 | 5.49 | 5.1 | 5.16 | -0.14 ▼ | 83,640 |
| Quetta Textile | 16 | 16.8 | 14.5 | 15.07 | -0.59 ▼ | 19,457 |
| Redco Textile | 29.9 | 29.9 | 25.51 | 27.58 | -0.39 ▼ | 2,661 |
| Sapphire Tex. | 1200 | 1232 | 1200 | 1226.67 | 26.67 ▲ | 353 |
| Sapphire Fiber | 1103 | 1105 | 1075 | 1075 | -24.99 ▼ | 92 |
| Shams Textile | 41.75 | 41.75 | 37.55 | 39.5 | -2.03 ▼ | 26,250 |
| Stylers Int.Ltd. | 43 | 43 | 40.02 | 41.02 | -1.78 ▼ | 8,131 |
| Suraj Cotton Mills | 122.94 | 123 | 120.56 | 121.19 | -1.48 ▼ | 96,775 |
| Towellers Limited | 174 | 178.85 | 164.02 | 173.24 | -0.75 ▼ | 107,897 |
| ZahidJee Tex. | 83.89 | 83.89 | 76 | 76.83 | -4.82 ▼ | 47,281 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 103.95 | 103.95 | 90 | 92.71 | -4.47 ▼ | 1,860 |
| Amtex Limited | 3.38 | 3.38 | 3.19 | 3.25 | 0.03 ▲ | 611,995 |
| Arctic Textile | 46.8 | 46.8 | 41.01 | 44.65 | 0.87 ▲ | 93,276 |
| Asim Textile | 17.49 | 17.49 | 16.25 | 16.99 | 0.49 ▲ | 34,016 |
| Allawasaya Tex | 0 | 0 | 0 | 1409.56 | 109.61 ▲ | 0 |
| Bilal Fibres | 22.05 | 22.05 | 21 | 21.2 | -0.39 ▼ | 61,714 |
| Crescent Cotton | 58.34 | 58.86 | 55 | 55.19 | -3.15 ▼ | 1,371 |
| Colony Tex.Mills Ltd | 5.95 | 6.3 | 5.7 | 6.21 | 0.3 ▲ | 2,801,325 |
| Chakwal Spinning | 42.1 | 42.75 | 41.4 | 41.52 | -0.74 ▼ | 381,114 |
| Dewan Farooque Sp. | 6.52 | 6.8 | 6.45 | 6.65 | 0 | 2,344,041 |
| Din Textile | 104.18 | 104.18 | 104.18 | 104.18 | 9.47 ▲ | 1,218 |
| Dewan Mushtaq | 10.89 | 11 | 10.37 | 10.95 | 0.34 ▲ | 43,241 |
| D.S. Ind. Ltd. | 6.08 | 6.6 | 5.9 | 6.16 | 0.25 ▲ | 5,717,984 |
| Dewan Textile | 7.09 | 7.09 | 6.84 | 6.86 | 0.17 ▲ | 5,260 |
| Elahi Cotton | 135.9 | 142.99 | 122.2 | 133.87 | 0 | 73 |
| Ellcot Spinning | 118 | 118 | 106 | 110.57 | -2.73 ▼ | 402 |
| Gadoon Textile | 474.69 | 500.16 | 454.69 | 487.56 | 32.87 ▲ | 595,704 |
| Gulshan Sp. | 3.9 | 4.09 | 3.9 | 4.01 | -0.08 ▼ | 17,009 |
| Gulistan Sp. | 8.26 | 8.3 | 8 | 8 | -0.19 ▼ | 12,931 |
| Hira Textile | 4.29 | 4.29 | 4.02 | 4.12 | -0.02 ▼ | 823,160 |
| Idrees Textile | 21.99 | 21.99 | 21.25 | 21.74 | 0.26 ▲ | 16,979 |
| Ideal Spinning | 30.6 | 30.6 | 27.05 | 30.6 | 2.78 ▲ | 65,213 |
| Indus Dyeing | 209 | 218 | 204 | 205.65 | 4.94 ▲ | 168,655 |
| J.A.Textile | 29.9 | 30 | 27.55 | 28.5 | -0.06 ▼ | 10,535 |
| Janana D Mal | 93.75 | 97 | 88 | 88.81 | -2.37 ▼ | 93,632 |
| J.K.Spinning | 109.99 | 119.5 | 99.99 | 104.68 | -5.32 ▼ | 3,374 |
| Kohat Textile | 82 | 84.9 | 79 | 80.99 | -0.52 ▼ | 129,174 |
| Kohinoor Spining | 6.35 | 6.45 | 6.16 | 6.34 | 0.05 ▲ | 26,061,931 |
| Khalid Siraj | 9.2 | 9.2 | 9.2 | 9.01 | 0 | 1,051 |
| Maqbool Textile | 42.9 | 43.22 | 35.36 | 43.22 | 3.93 ▲ | 39,778 |
| Nagina Cotton | 76.89 | 76.89 | 65 | 68 | -2.63 ▼ | 1,806 |
| Nazir Cotton Mills | 15 | 15 | 14.15 | 14.15 | -0.45 ▼ | 45,500 |
| Premium Tex. | 479.99 | 480 | 465 | 471.82 | -10.7 ▼ | 475 |
| Reliance Cotton | 473.07 | 488 | 450.35 | 472.36 | -0.71 ▼ | 295 |
| Ruby Textile | 8.79 | 8.79 | 8.35 | 8.58 | 0.07 ▲ | 549 |
| Saif Textile | 22.6 | 24.99 | 21.26 | 24.99 | 2.27 ▲ | 205,440 |
| Service Ind Tex | 26.99 | 26.99 | 24.05 | 25 | -1.38 ▼ | 123,314 |
| Shadman Cotton | 46 | 48.52 | 46 | 48.52 | 4.41 ▲ | 9,738 |
| Shadab Textile | 64 | 64.5 | 62.7 | 63.67 | 0.63 ▲ | 21,559 |
| Sally Textile | 13.42 | 13.44 | 11.63 | 12.39 | 0.17 ▲ | 151,658 |
| Sana Ind. | 27.94 | 29 | 27 | 28.73 | 1.22 ▲ | 58,917 |
| Saritow Spinning | 17.13 | 17.13 | 14.82 | 15.2 | -1.22 ▼ | 6,439 |
| Sunrays Textile | 204.99 | 204.99 | 195 | 198.72 | -2.22 ▼ | 28,591 |
| Shahzad Tex. | 70.97 | 70.97 | 63.61 | 70.97 | 6.45 ▲ | 7,266 |
| Tata Textile | 204.97 | 213.37 | 204.97 | 213.37 | 19.4 ▲ | 223,083 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 28.2 | 28.2 | 24.27 | 26.7 | 0.2 ▲ | 12,353 |
| ICC Industries | 12.51 | 12.75 | 12.01 | 12.27 | -0.53 ▼ | 30,218 |
| Prosperity Weaving | 50.11 | 54.9 | 48.1 | 52.98 | 0 | 102 |
| Shahtaj Textile | 74.5 | 83 | 74.5 | 80.67 | -1.33 ▼ | 357 |
| Yousuf Weaving | 5.3 | 5.49 | 5.2 | 5.32 | -0.05 ▼ | 3,658,562 |
| Zephyr Textile | 17.36 | 17.53 | 16.75 | 17.53 | 1.59 ▲ | 115,326 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 381.11 | 395 | 381 | 381.52 | -11.01 ▼ | 7,829 |
| Pak Tobacco | 1308 | 1320 | 1270 | 1278.37 | -18.3 ▼ | 70,113 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 32 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.49 | 18.49 | 16.01 | 17.1 | -0.55 ▼ | 48,113 |
| Pak Int.Bulk | 8.7 | 9.49 | 8.57 | 9.07 | 0.44 ▲ | 46,665,218 |
| Pak.Int.Container | 39.9 | 40.29 | 39.6 | 40.1 | 0.22 ▲ | 68,802 |
| P.N.S.C | 386.99 | 386.99 | 378 | 380.64 | -4.2 ▼ | 34,548 |
| Secure Logistics Gro | 17.07 | 17.21 | 16.8 | 16.88 | -0.2 ▼ | 1,787,811 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 216.99 | 216.99 | 207.02 | 212.12 | 0.52 ▲ | 9,184 |
| S.S.Oil | 859.98 | 859.98 | 823 | 835.85 | -9.93 ▼ | 2,314 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 84 | 84.78 | 82 | 84.78 | 7.71 ▲ | 1,051,340 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.05 | -0.01 ▼ | 0 |
| AGHA-JUL | 8.88 | 9.02 | 8.79 | 8.93 | 0.08 ▲ | 188,000 |
| AGL-AUG | 0 | 0 | 0 | 54.22 | -0.02 ▼ | 0 |
| AGL-JUL | 53.7 | 54 | 53 | 53.5 | 0.05 ▲ | 12,000 |
| AGL-SEP | 0 | 0 | 0 | 54.85 | -0.02 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 202.88 | 1.3 ▲ | 0 |
| AGP-JUL | 200 | 204 | 200 | 202 | 5 ▲ | 7,000 |
| AGP-SEP | 0 | 0 | 0 | 205.22 | 1.31 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 61.33 | -0.22 ▼ | 0 |
| AICL-JUL | 60.5 | 61.25 | 59.5 | 60.16 | -0.15 ▼ | 111,000 |
| AICL-SEP | 0 | 0 | 0 | 62.04 | -0.22 ▼ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 154.98 | -0.42 ▼ | 0 |
| AIRLINK-JUL | 153 | 154.25 | 151.5 | 152.34 | -0.76 ▼ | 273,000 |
| AIRLINK-SEP | 0 | 0 | 0 | 156.77 | -0.42 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 64.08 | 3.69 ▲ | 0 |
| AKBL-JUL | 59.4 | 64.7 | 59.4 | 63.11 | 2.33 ▲ | 2,481,500 |
| AKBL-SEP | 0 | 0 | 0 | 64.82 | 3.74 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.52 | 0.14 ▲ | 0 |
| ASL-JUL | 11.3 | 11.45 | 11.15 | 11.3 | 0.09 ▲ | 747,000 |
| ASL-SEP | 0 | 0 | 0 | 11.65 | 0.14 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 683.87 | -2.01 ▼ | 0 |
| ATRL-JUL | 678 | 681 | 671.5 | 673.04 | -2.77 ▼ | 252,500 |
| ATRL-SEP | 0 | 0 | 0 | 691.76 | -2.03 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 52.79 | -1.05 ▼ | 0 |
| AVN-JUL | 53.98 | 53.98 | 51.83 | 52 | -1 ▼ | 622,000 |
| AVN-SEP | 0 | 0 | 0 | 53.4 | -1.06 ▼ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 90.85 | -0.11 ▼ | 0 |
| BAFL-JUL | 89.81 | 89.95 | 88.4 | 88.8 | -0.55 ▼ | 214,000 |
| BAFL-SEP | 0 | 0 | 0 | 91.89 | -0.11 ▼ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 174.74 | -0.92 ▼ | 0 |
| BAHL-JUL | 173 | 173 | 173 | 173 | 1.5 ▲ | 1,000 |
| BAHL-SEP | 0 | 0 | 0 | 176.76 | -0.93 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 35.6 | -0.75 ▼ | 0 |
| BIPL-JUL | 35.26 | 35.48 | 35 | 35.03 | -0.63 ▼ | 547,000 |
| BIPL-SEP | 0 | 0 | 0 | 36.01 | -0.76 ▼ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 37013 | 96 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 36616 | 95 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 37331 | 97 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.21 | 0.09 ▲ | 0 |
| BML-JUL | 5.16 | 5.23 | 5.05 | 5.15 | 0.07 ▲ | 2,074,500 |
| BML-SEP | 0 | 0 | 0 | 5.27 | 0.09 ▲ | 0 |
| BOP-AUG | 0 | 0 | 0 | 12.07 | -0.06 ▼ | 0 |
| BOP-JUL | 11.9 | 12.18 | 11.8 | 11.91 | -0.06 ▼ | 4,733,500 |
| BOP-SEP | 0 | 0 | 0 | 12.21 | -0.06 ▼ | 0 |
| CEPB-JUL | 31.7 | 31.7 | 28.01 | 30.2 | 0.46 ▲ | 58,500 |
| CHCC-AUG | 0 | 0 | 0 | 297.08 | 0.34 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 292.79 | 2.79 ▲ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 300.5 | 0.34 ▲ | 0 |
| CNERGY-JUL | 7.25 | 7.31 | 7.15 | 7.28 | 0.07 ▲ | 2,229,500 |
| CPHL-AUG | 0 | 0 | 0 | 90.34 | -0.94 ▼ | 0 |
| CPHL-JUL | 90.89 | 90.89 | 88.75 | 89.04 | -0.97 ▼ | 1,089,500 |
| CPHL-SEP | 0 | 0 | 0 | 91.38 | -0.96 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 114.27 | -3.85 ▼ | 0 |
| CSAP-JULB | 113 | 114.11 | 112.25 | 112.81 | -2.69 ▼ | 26,500 |
| CSAP-SEP | 0 | 0 | 0 | 115.59 | -3.89 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.41 | 0.29 ▲ | 0 |
| DCL-JUL | 13.89 | 14.5 | 13.52 | 14.23 | 0.33 ▲ | 4,193,000 |
| DCL-SEP | 0 | 0 | 0 | 14.57 | 0.29 ▲ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.67 | 0.02 ▲ | 0 |
| DCR-JUL | 29.9 | 29.9 | 24.61 | 24.61 | -2.65 ▼ | 6,000 |
| DCR-SEP | 0 | 0 | 0 | 27.99 | 0.02 ▲ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.27 | 0.72 ▲ | 0 |
| DFML-JUL | 37.49 | 37.95 | 36.5 | 36.81 | 1.02 ▲ | 4,099,500 |
| DFML-SEP | 0 | 0 | 0 | 37.7 | 0.93 ▲ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 171.87 | 2.17 ▲ | 0 |
| DGKC-JUL | 168.18 | 172.3 | 165.39 | 169.14 | 1.87 ▲ | 2,720,500 |
| DGKC-SEP | 0 | 0 | 0 | 173.86 | 2.2 ▲ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 197.8 | -1.9 ▼ | 0 |
| EFERT-JUL | 196 | 196 | 194.5 | 194.5 | -1.28 ▼ | 15,500 |
| EFERT-SEP | 0 | 0 | 0 | 200.08 | -1.92 ▼ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 33.64 | 1.17 ▲ | 0 |
| EPCL-JUL | 32.37 | 34.05 | 32.03 | 33.09 | 1.08 ▲ | 856,000 |
| EPCL-SEP | 0 | 0 | 0 | 34.03 | 1.19 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 81.11 | -1.18 ▼ | 0 |
| FABL-JUL | 80.5 | 81.3 | 79.4 | 79.88 | -1.44 ▼ | 628,500 |
| FABL-SEP | 0 | 0 | 0 | 82.04 | -1.2 ▼ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 107.18 | -0.3 ▼ | 0 |
| FATIMA-JUL | 105.1 | 106.97 | 105 | 105.56 | -0.44 ▼ | 466,500 |
| FATIMA-SEP | 0 | 0 | 0 | 108.41 | -0.31 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.6 | 0.22 ▲ | 0 |
| FCCL-JUL | 46.74 | 47.29 | 46 | 46.87 | -0.07 ▼ | 2,310,500 |
| FCCL-SEP | 0 | 0 | 0 | 48.15 | 0.22 ▲ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 90.97 | 1.78 ▲ | 0 |
| FCEPL-JUL | 88.79 | 90.84 | 88.5 | 89.77 | 1.8 ▲ | 105,500 |
| FCEPL-SEP | 0 | 0 | 0 | 92.02 | 1.8 ▲ | 0 |
| FFC-AUG | 0 | 0 | 0 | 415.11 | -2.36 ▼ | 0 |
| FFC-JULB | 411 | 411.5 | 409 | 409.28 | -1.91 ▼ | 14,500 |
| FFC-SEP | 0 | 0 | 0 | 419.9 | -2.39 ▼ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.42 | 0.08 ▲ | 0 |
| FFL-JUL | 16.11 | 16.37 | 15.9 | 16.15 | 0 | 2,869,000 |
| FFL-SEP | 0 | 0 | 0 | 16.61 | 0.08 ▲ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 55.82 | -0.16 ▼ | 0 |
| FLYNG-JUL | 54.6 | 56 | 54.3 | 54.81 | -0.35 ▼ | 81,500 |
| FLYNG-SEP | 0 | 0 | 0 | 56.46 | -0.17 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 450.68 | 2.03 ▲ | 0 |
| GAL-JUL | 442 | 455 | 435 | 443.47 | 1.47 ▲ | 734,000 |
| GAL-SEP | 0 | 0 | 0 | 455.88 | 2.05 ▲ | 0 |
| GATM-AUG | 0 | 0 | 0 | 33.33 | 0.23 ▲ | 0 |
| GATM-JUL | 33.51 | 35.67 | 32.55 | 32.86 | 0.39 ▲ | 3,144,000 |
| GATM-SEP | 0 | 0 | 0 | 33.72 | 0.24 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 28.49 | -0.59 ▼ | 0 |
| GCIL-JUL | 28.99 | 29 | 27.9 | 28.05 | -0.59 ▼ | 2,569,500 |
| GCIL-SEP | 0 | 0 | 0 | 28.82 | -0.6 ▼ | 0 |
| GGL-AUG | 0 | 0 | 0 | 19.9 | 0.74 ▲ | 0 |
| GGL-JUL | 18.99 | 20.5 | 18.77 | 19.61 | 0.73 ▲ | 10,381,000 |
| GGL-SEP | 0 | 0 | 0 | 20.13 | 0.75 ▲ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 43.32 | 0.39 ▲ | 0 |
| GHGL-JUL | 42.48 | 43.82 | 42.48 | 43.66 | 1.87 ▲ | 8,000 |
| GHGL-SEP | 0 | 0 | 0 | 43.82 | 0.4 ▲ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 756.38 | 18.17 ▲ | 0 |
| GHNI-JUL | 725 | 763 | 721.51 | 744.84 | 17.91 ▲ | 450,500 |
| GHNI-SEP | 0 | 0 | 0 | 765.1 | 18.38 ▲ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 410.64 | -6.04 ▼ | 0 |
| GLAXO-JUL | 405.01 | 407 | 403.8 | 404.64 | -5.36 ▼ | 18,500 |
| GLAXO-SEP | 0 | 0 | 0 | 415.38 | -6.1 ▼ | 0 |
| HBL-AUG | 0 | 0 | 0 | 208.3 | -0.17 ▼ | 0 |
| HBL-JUL | 204.25 | 207 | 204 | 204.78 | -0.23 ▼ | 257,500 |
| HBL-SEP | 0 | 0 | 0 | 210.71 | -0.17 ▼ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 145.03 | -1.14 ▼ | 0 |
| HUBC-JUL | 144 | 145.3 | 141.5 | 142.87 | -1.12 ▼ | 655,500 |
| HUBC-SEP | 0 | 0 | 0 | 146.7 | -1.16 ▼ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 12.81 | -0.11 ▼ | 0 |
| HUMNL-JUL | 12.65 | 12.75 | 12.6 | 12.66 | -0.09 ▼ | 235,000 |
| HUMNL-SEP | 0 | 0 | 0 | 12.96 | -0.11 ▼ | 0 |
| ILP-AUG | 0 | 0 | 0 | 72.77 | -1.05 ▼ | 0 |
| ILP-JUL | 73.66 | 73.66 | 70.85 | 71.76 | -1.13 ▼ | 77,000 |
| ILP-SEP | 0 | 0 | 0 | 73.61 | -1.06 ▼ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 36.02 | -1.11 ▼ | 0 |
| IMAGE-JULB | 36 | 37.14 | 35.11 | 35.57 | -0.92 ▼ | 5,969,500 |
| IMAGE-SEP | 0 | 0 | 0 | 36.44 | -1.12 ▼ | 0 |
| INIL-AUG | 0 | 0 | 0 | 194.54 | -2.96 ▼ | 0 |
| INIL-JUL | 192 | 192 | 190.98 | 191.6 | -2.75 ▼ | 12,500 |
| INIL-SEP | 0 | 0 | 0 | 196.78 | -3 ▼ | 0 |
| ISL-AUG | 0 | 0 | 0 | 99 | -0.06 ▼ | 0 |
| ISL-JUL | 96 | 97.85 | 95.43 | 97.85 | 0.35 ▲ | 51,000 |
| ISL-SEP | 0 | 0 | 0 | 100.14 | -0.07 ▼ | 0 |
| JSBL-AUG | 14.25 | 14.25 | 14.25 | 14.25 | -0.96 ▼ | 10,000 |
| JSBL-JUL | 15.02 | 15.02 | 13.7 | 13.97 | -1.13 ▼ | 1,047,500 |
| JSBL-SEP | 0 | 0 | 0 | 14.29 | -1.1 ▼ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 29.54 | -0.09 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 29.12 | -0.08 ▼ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 29.88 | -0.09 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.82 | 0.04 ▲ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.67 | 0.05 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.95 | 0.05 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.79 | 0.11 ▲ | 0 |
| KAPCO-JUL | 33.21 | 33.51 | 33.2 | 33.36 | 0.13 ▲ | 32,500 |
| KAPCO-SEP | 0 | 0 | 0 | 34.18 | 0.12 ▲ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.24 | -0.01 ▼ | 0 |
| KEL-JUL | 5.2 | 5.24 | 5.15 | 5.16 | -0.02 ▼ | 1,753,000 |
| KEL-SEP | 0 | 0 | 0 | 5.3 | -0.02 ▼ | 0 |
| KOSM-AUG | 7.14 | 7.14 | 5.6 | 5.6 | -0.83 ▼ | 50,500 |
| KOSM-JUL | 6.41 | 6.48 | 6.2 | 6.38 | 0.04 ▲ | 7,114,000 |
| KOSM-SEP | 0 | 0 | 0 | 6.55 | 0.05 ▲ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 41310 | -67 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 40867 | -67 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 41665 | -67 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.9 | 0.5 ▲ | 0 |
| LOTCHEM-JUL | 21.25 | 22.81 | 21.2 | 21.58 | 0.49 ▲ | 1,120,000 |
| LOTCHEM-SEP | 0 | 0 | 0 | 22.15 | 0.51 ▲ | 0 |
| LPL-AUG | 0 | 0 | 0 | 25.55 | -0.53 ▼ | 0 |
| LPL-JUL | 25.25 | 25.25 | 25.25 | 25.25 | -0.3 ▼ | 1,000 |
| LPL-SEP | 0 | 0 | 0 | 25.84 | -0.54 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 362.8 | -1.75 ▼ | 0 |
| LUCK-JUL | 358.11 | 362 | 353.54 | 357.5 | -1.23 ▼ | 200,000 |
| LUCK-SEP | 0 | 0 | 0 | 366.99 | -1.76 ▼ | 0 |
| MARI-AUG | 0 | 0 | 0 | 651.02 | -4.75 ▼ | 0 |
| MARI-JUL | 642 | 647 | 640 | 641.27 | -2.8 ▼ | 62,500 |
| MARI-SEP | 0 | 0 | 0 | 658.53 | -4.8 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 348.04 | 2.71 ▲ | 0 |
| MCB-JUL | 335 | 341 | 335 | 341 | 0.37 ▲ | 2,500 |
| MCB-SEP | 0 | 0 | 0 | 352.05 | 2.74 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 370.34 | 3.35 ▲ | 0 |
| MEBL-JUL | 360 | 364.2 | 360 | 364.2 | 4.2 ▲ | 9,000 |
| MEBL-SEP | 0 | 0 | 0 | 374.61 | 3.39 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 87.12 | 0.6 ▲ | 0 |
| MLCF-JUL | 84.93 | 87.3 | 83.96 | 85.91 | 0.67 ▲ | 3,864,500 |
| MLCF-SEP | 0 | 0 | 0 | 88.12 | 0.6 ▲ | 0 |
| MTL-AUG | 0 | 0 | 0 | 570.84 | -1.45 ▼ | 0 |
| MTL-JUL | 570 | 570 | 560 | 560.1 | 2.1 ▲ | 4,000 |
| MTL-SEP | 0 | 0 | 0 | 577.43 | -1.46 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 72.3 | -0.5 ▼ | 0 |
| MUGHAL-JUL | 71.45 | 72 | 71 | 71.13 | -0.5 ▼ | 67,000 |
| MUGHAL-SEP | 0 | 0 | 0 | 73.13 | -0.51 ▼ | 0 |
| NBP-AUG | 0 | 0 | 0 | 123.97 | 1.02 ▲ | 0 |
| NBP-JUL | 121.05 | 123.79 | 118.57 | 122.27 | 1.22 ▲ | 1,560,500 |
| NBP-SEP | 0 | 0 | 0 | 125.4 | 1.03 ▲ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 26.07 | 0.63 ▲ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 25.69 | 0.65 ▲ | 0 |
| NCPL-SEP | 0 | 0 | 0 | 26.37 | 0.64 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 163.5 | -2.73 ▼ | 0 |
| NETSOL-JUL | 163.52 | 166.5 | 160.15 | 160.91 | -2.8 ▼ | 1,050,000 |
| NETSOL-SEP | 0 | 0 | 0 | 165.39 | -2.76 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.61 | -0.18 ▼ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.2 | -0.17 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 28.94 | -0.18 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 145.85 | 2.82 ▲ | 0 |
| NML-JUL | 141.5 | 148 | 140.85 | 143.86 | 2.79 ▲ | 2,808,500 |
| NML-SEP | 0 | 0 | 0 | 147.53 | 2.85 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.18 | -0.12 ▼ | 0 |
| NPL-JUL | 36.4 | 36.65 | 36.4 | 36.5 | -0.35 ▼ | 2,000 |
| NPL-SEP | 0 | 0 | 0 | 37.61 | -0.12 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 257.83 | 0.42 ▲ | 0 |
| NRL-JUL | 256.35 | 261.84 | 253 | 254.06 | 0.52 ▲ | 609,500 |
| NRL-SEP | 0 | 0 | 0 | 260.81 | 0.43 ▲ | 0 |
| OCTOPUS-AUG | 63 | 63 | 63 | 63 | 4.9 ▲ | 10,000 |
| OCTOPUS-JUL | 60.97 | 61.35 | 56.57 | 57.86 | -2.01 ▼ | 2,026,500 |
| OCTOPUS-SEP | 0 | 0 | 0 | 59.31 | -2.03 ▼ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 234.26 | 0.01 ▲ | 0 |
| OGDC-JULB | 231.3 | 233 | 229.25 | 230.6 | -0.19 ▼ | 1,281,500 |
| OGTI-AUG | 0 | 0 | 0 | 28898 | -116 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28588 | -115 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 29146 | -117 ▼ | 0 |
| P01GIS031225 | 96.1 | 96.1 | 96.1 | 96.1 | 0.03 ▲ | 665,010,000 |
| P01GIS061125 | 96.92 | 96.92 | 96.92 | 96.92 | 0.03 ▲ | 775,010,000 |
| P01GIS080126 | 95.36 | 95.36 | 95.36 | 95.36 | 0.03 ▲ | 672,010,000 |
| P01GIS150825 | 99.02 | 99.02 | 99.02 | 99.02 | 0.04 ▲ | 10,000 |
| P01GIS201025 | 97.34 | 97.34 | 97.34 | 97.34 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 99.59 | 99.59 | 99.59 | 99.59 | 0.03 ▲ | 414,010,000 |
| P01GIS290526 | 91.79 | 91.79 | 91.79 | 91.79 | 0.03 ▲ | 10,000 |
| P03VRR211027 | 100.84 | 100.84 | 100.84 | 100.84 | -0.01 ▼ | 5,000 |
| P03VRR280627 | 101.14 | 101.14 | 101.14 | 101.14 | 0.14 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 142.5 | 144 | 142 | 142.5 | -1.5 ▼ | 35,500 |
| PACE-AUG | 0 | 0 | 0 | 6.22 | 0.15 ▲ | 0 |
| PACE-JUL | 6 | 6.3 | 5.9 | 6.14 | 0.14 ▲ | 4,318,000 |
| PACE-SEP | 0 | 0 | 0 | 6.3 | 0.16 ▲ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 43.82 | -0.45 ▼ | 0 |
| PAEL-JUL | 43.79 | 43.98 | 43 | 43.13 | -0.48 ▼ | 3,918,500 |
| PAEL-SEP | 0 | 0 | 0 | 44.32 | -0.46 ▼ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 14.85 | -0.22 ▼ | 0 |
| PAKRI-JUL | 14.8 | 14.88 | 14.6 | 14.65 | -0.18 ▼ | 206,000 |
| PAKRI-SEP | 0 | 0 | 0 | 15.02 | -0.22 ▼ | 0 |
| PIAHCLA-JUL | 21.54 | 22.03 | 21 | 21.28 | -0.04 ▼ | 3,841,000 |
| PIBTL-AUG | 0 | 0 | 0 | 9.27 | 0.45 ▲ | 0 |
| PIBTL-JUL | 8.73 | 9.54 | 8.65 | 9.17 | 0.47 ▲ | 7,413,000 |
| PIBTL-SEP | 0 | 0 | 0 | 9.38 | 0.46 ▲ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 221.88 | -2.44 ▼ | 0 |
| PIOC-JUL | 219 | 220 | 219 | 220 | -3 ▼ | 13,000 |
| PIOC-SEP | 0 | 0 | 0 | 224.44 | -2.46 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 612.47 | -1.83 ▼ | 0 |
| POL-JUL | 599 | 599.01 | 599 | 599.01 | -6.43 ▼ | 1,000 |
| POL-SEP | 0 | 0 | 0 | 619.54 | -1.85 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.15 | -0.17 ▼ | 0 |
| POWER-JUL | 14.05 | 14.27 | 13.9 | 13.96 | -0.18 ▼ | 1,647,000 |
| POWER-SEP | 0 | 0 | 0 | 14.32 | -0.17 ▼ | 0 |
| PPL-AUG | 0 | 0 | 0 | 176.45 | -0.92 ▼ | 0 |
| PPL-JULB | 175 | 176 | 173 | 174.08 | -0.53 ▼ | 998,500 |
| PPL-SEP | 0 | 0 | 0 | 178.49 | -0.93 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 44.76 | -1.15 ▼ | 0 |
| PREMA-JUL | 44.8 | 45.1 | 43.9 | 44.04 | -1.3 ▼ | 963,500 |
| PREMA-SEP | 0 | 0 | 0 | 45.28 | -1.16 ▼ | 0 |
| PRL-AUG | 0 | 0 | 0 | 34.08 | 0.17 ▲ | 0 |
| PRL-JUL | 33.86 | 34.05 | 33.46 | 33.57 | 0.2 ▲ | 4,652,000 |
| PRL-SEP | 0 | 0 | 0 | 34.47 | 0.17 ▲ | 0 |
| PSO-AUG | 0 | 0 | 0 | 401.35 | 0.52 ▲ | 0 |
| PSO-JUL | 395.03 | 397.5 | 391.99 | 395.1 | 0.28 ▲ | 568,000 |
| PSO-SEP | 0 | 0 | 0 | 405.98 | 0.53 ▲ | 0 |
| PTC-AUG | 0 | 0 | 0 | 26 | 1.45 ▲ | 0 |
| PTC-JUL | 24.7 | 26.25 | 24.7 | 25.66 | 1.44 ▲ | 4,896,500 |
| PTC-SEP | 0 | 0 | 0 | 26.3 | 1.47 ▲ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1225.14 | -6.35 ▼ | 0 |
| SAZEW-JUL | 1191 | 1215 | 1191 | 1199.01 | -7.79 ▼ | 45,000 |
| SAZEW-SEP | 0 | 0 | 0 | 1239.28 | -6.42 ▼ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 107.59 | -0.77 ▼ | 0 |
| SEARL-JUL | 108.9 | 108.9 | 104.75 | 106.04 | -0.78 ▼ | 2,643,000 |
| SEARL-SEP | 0 | 0 | 0 | 108.83 | -0.78 ▼ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 22.9 | 0.34 ▲ | 0 |
| SNBL-JUL | 22.2 | 22.9 | 21.97 | 22.51 | 0.13 ▲ | 725,500 |
| SNBL-SEP | 0 | 0 | 0 | 23.16 | 0.34 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 123.33 | -0.46 ▼ | 0 |
| SNGP-JULB | 122.25 | 123.5 | 121 | 121.3 | -0.68 ▼ | 571,000 |
| SNGP-SEP | 0 | 0 | 0 | 124.76 | -0.46 ▼ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 47.55 | 0.57 ▲ | 0 |
| SSGC-JUL | 47 | 47.7 | 46.56 | 46.8 | 0.44 ▲ | 18,399,000 |
| SSGC-SEP | 0 | 0 | 0 | 48.1 | 0.58 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.14 | -0.17 ▼ | 0 |
| SYM-JUL | 15 | 15.05 | 14.82 | 14.91 | -0.19 ▼ | 333,000 |
| SYM-SEP | 0 | 0 | 0 | 15.32 | -0.17 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 120.87 | -1.38 ▼ | 0 |
| SYS-JULB | 121.72 | 121.72 | 117.04 | 117.04 | -3.28 ▼ | 73,000 |
| SYS-SEP | 0 | 0 | 0 | 122.26 | -1.4 ▼ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.55 | 0.32 ▲ | 0 |
| TELE-JUL | 8.11 | 8.7 | 8.1 | 8.43 | 0.32 ▲ | 7,285,000 |
| TELE-SEP | 0 | 0 | 0 | 8.65 | 0.33 ▲ | 0 |
| TGL-AUG | 0 | 0 | 0 | 238.26 | -0.96 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 234.82 | 0.82 ▲ | 0 |
| TGL-SEP | 0 | 0 | 0 | 241 | -0.98 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 186.36 | 0.93 ▲ | 0 |
| THCCL-AUGB | 0 | 0 | 0 | 38.09 | 0.19 ▲ | 0 |
| THCCL-JUL | 185 | 186.5 | 185 | 185.25 | -0.75 ▼ | 284,000 |
| THCCL-JULB | 37.5 | 37.76 | 37.4 | 37.5 | 0.5 ▲ | 1,403,500 |
| THCCL-SEP | 0 | 0 | 0 | 186.36 | 0.93 ▲ | 0 |
| THCCL-SEPB | 0 | 0 | 0 | 38.53 | 0.2 ▲ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 35.22 | -0.27 ▼ | 0 |
| TOMCL-JUL | 34.85 | 35.2 | 34.57 | 34.8 | -0.18 ▼ | 352,000 |
| TOMCL-SEP | 0 | 0 | 0 | 35.63 | -0.27 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.95 | 1.01 ▲ | 0 |
| TPLP-JUL | 9.86 | 10.82 | 9.5 | 10.82 | 1 ▲ | 16,558,500 |
| TPLP-SEP | 0 | 0 | 0 | 11.08 | 1.03 ▲ | 0 |
| TREET-AUG | 0 | 0 | 0 | 24.33 | -0.5 ▼ | 0 |
| TREET-JUL | 24.32 | 24.42 | 23.85 | 23.97 | -0.46 ▼ | 4,004,000 |
| TREET-SEP | 0 | 0 | 0 | 24.61 | -0.51 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 59.21 | -0.52 ▼ | 0 |
| TRG-JULB | 59.02 | 59.16 | 58 | 58.31 | -0.53 ▼ | 493,000 |
| TRG-SEP | 0 | 0 | 0 | 59.89 | -0.53 ▼ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 337.27 | 0.86 ▲ | 0 |
| UBL-JULB | 331.11 | 337 | 328 | 331.88 | 1.58 ▲ | 163,500 |
| UBLPETF-AUGB | 0 | 0 | 0 | 29.89 | -0.09 ▼ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 29.46 | -0.09 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 30.24 | -0.09 ▼ | 0 |
| UBL-SEP | 0 | 0 | 0 | 341.16 | 0.87 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 27.31 | 0.12 ▲ | 0 |
| UNITY-JUL | 27 | 27.45 | 26.52 | 26.92 | 0.2 ▲ | 2,686,500 |
| UNITY-SEP | 0 | 0 | 0 | 27.62 | 0.11 ▲ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 10.58 | 0.48 ▲ | 0 |
| WAVESAPP-JUL | 10.1 | 10.9 | 10 | 10.47 | 0.51 ▲ | 3,684,000 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.7 | 0.48 ▲ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.92 | 0.03 ▲ | 0 |
| WAVES-JUL | 8.9 | 9.15 | 8.66 | 8.83 | 0.05 ▲ | 1,207,000 |
| WAVES-SEP | 0 | 0 | 0 | 9.02 | 0.02 ▲ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.64 | 0.06 ▲ | 0 |
| WTL-JUL | 1.6 | 1.66 | 1.6 | 1.62 | 0.05 ▲ | 10,168,000 |
| WTL-SEP | 0 | 0 | 0 | 1.65 | 0.05 ▲ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.44 | -0.05 ▼ | 0 |
| YOUW-JUL | 5.35 | 5.5 | 5.2 | 5.35 | -0.05 ▼ | 856,000 |
| YOUW-SEP | 0 | 0 | 0 | 5.5 | -0.05 ▼ | 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 |
|---|
