Get the latest news and updates from Dawn
KARACHI July 9th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 423 | 445 | 420.01 | 436.18 | 13.71 ▲ | 164,968 |
| Atlas Honda Ltd | 1070 | 1070 | 1050 | 1059.64 | -4.92 ▼ | 3,766 |
| Dewan Motors | 36.9 | 36.9 | 36 | 36.07 | -0.4 ▼ | 1,917,595 |
| Ghandhara Automobile | 439.97 | 448.55 | 437.58 | 439.23 | -1.79 ▼ | 550,786 |
| Ghandhara Ind. | 745.11 | 749.5 | 732.4 | 737.08 | -3.09 ▼ | 389,670 |
| Honda Atlas Cars | 288 | 289 | 283.5 | 284.96 | -2.6 ▼ | 299,512 |
| Hinopak Motor | 424 | 427 | 418 | 419.62 | -4.26 ▼ | 16,971 |
| Indus Motor Co. | 2019.98 | 2023.8 | 1970 | 1984.62 | -36.56 ▼ | 3,859 |
| Millat Tractors | 559 | 559 | 555.15 | 557.46 | -1.15 ▼ | 57,335 |
| Sazgar Engineering | 1205 | 1205 | 1188.1 | 1194.98 | -3.91 ▼ | 76,758 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 136.1 | 137 | 133.6 | 135.06 | -1.61 ▼ | 72,256 |
| Atlas Battery | 293 | 293 | 289.04 | 290 | -1.14 ▼ | 20,978 |
| Bela Automotive | 129 | 135 | 128 | 130.99 | 7.25 ▲ | 17,150 |
| Bal.Wheels | 149 | 153.5 | 145.26 | 151.33 | 2.33 ▲ | 9,479 |
| Dewan Auto Engg | 33 | 33 | 32.35 | 32.97 | 0.3 ▲ | 2,851 |
| Exide (PAK) | 865 | 865 | 850 | 851.1 | 4.81 ▲ | 4,885 |
| Ghandhara Tyre | 48.5 | 49.65 | 46.5 | 46.93 | -1.72 ▼ | 1,622,808 |
| Loads Limited | 16.5 | 16.65 | 15.94 | 16.01 | -0.35 ▼ | 2,747,296 |
| Panther Tyres Ltd. | 46.55 | 47.5 | 45.81 | 46.47 | -0.03 ▼ | 397,136 |
| Treet Battery Ltd. | 13 | 14.1 | 13 | 13.54 | 0.72 ▲ | 39,523,493 |
| Thal Limited | 412.1 | 412.1 | 405.5 | 407.99 | -1.01 ▼ | 2,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 44.86 | 47.4 | 44.51 | 44.75 | -0.11 ▼ | 3,006 |
| Fast Cables Ltd. | 25.5 | 26.1 | 25.2 | 25.42 | 0.18 ▲ | 7,618,005 |
| Pak Elektron | 42.8 | 43 | 41.7 | 41.97 | -0.91 ▼ | 7,404,043 |
| Pakistan Cables- | 154.99 | 168.2 | 153 | 160 | 7.09 ▲ | 129,480 |
| Waves Corp Ltd. | 8.83 | 8.83 | 8.43 | 8.48 | -0.25 ▼ | 4,011,374 |
| Waves Home App | 10.38 | 10.48 | 9.91 | 10 | -0.35 ▼ | 7,405,884 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 285 | 288.5 | 279.51 | 280.31 | -0.84 ▼ | 238,241 |
| Bestway Cement | 412.76 | 415 | 412.5 | 414.62 | 1.86 ▲ | 9,104 |
| Cherat Cement | 291 | 292.98 | 288 | 291.57 | 0.86 ▲ | 115,860 |
| Dadabhoy Cement | 6.1 | 6.14 | 6 | 6.05 | -0.04 ▼ | 62,912 |
| Dewan Cement | 14.04 | 15.19 | 14.04 | 14.95 | 0.85 ▲ | 26,612,785 |
| D.G.K.Cement | 167.9 | 169.4 | 167 | 168.23 | 0.04 ▲ | 3,497,483 |
| Dandot Cement | 14.6 | 16.38 | 14.6 | 15.3 | 0.41 ▲ | 613,163 |
| Fauji Cement | 46.44 | 46.7 | 45.95 | 46.21 | -0.37 ▼ | 3,087,741 |
| Fecto Cement | 87 | 92.45 | 87 | 89.49 | 2.08 ▲ | 184,213 |
| Flying Cement | 55.4 | 55.4 | 54.06 | 54.75 | 0.13 ▲ | 121,067 |
| Gharibwal Cement | 48.94 | 50.5 | 48.4 | 48.76 | -0.18 ▼ | 1,395,031 |
| Kohat Cement | 404.97 | 408.88 | 399 | 400 | -3.07 ▼ | 45,056 |
| Lucky Cement | 356.49 | 357 | 350.25 | 352.42 | -2.61 ▼ | 1,014,954 |
| Maple Leaf | 85.44 | 85.5 | 84.01 | 84.93 | -0.32 ▼ | 3,117,366 |
| Pioneer Cement | 217.13 | 217.95 | 215.5 | 216.07 | -1.06 ▼ | 74,771 |
| Power Cement | 13.88 | 14.48 | 13.85 | 14.1 | 0.25 ▲ | 9,613,996 |
| Safe Mix Con.Ltd | 22.15 | 22.85 | 21.7 | 21.86 | -0.29 ▼ | 108,373 |
| Thatta Cement | 187 | 198.38 | 186 | 193.8 | 7.44 ▲ | 1,305,839 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 419.9 | 425 | 410 | 420.81 | 2.33 ▲ | 9,810 |
| Bawany Air Pro(DEF.) | 50.7 | 50.7 | 46.1 | 47.22 | 1.13 ▲ | 911,070 |
| Berger Paints | 119 | 129.15 | 114.56 | 126.18 | 8.03 ▲ | 1,313,659 |
| Biafo Industries | 178.7 | 180 | 177 | 179.8 | 1.32 ▲ | 27,491 |
| Buxly Paints | 220 | 229.44 | 215 | 215.98 | -4.92 ▼ | 98,814 |
| Data Agro | 112.99 | 121.42 | 109 | 113.84 | 3.46 ▲ | 71,288 |
| Descon Oxychem | 33.02 | 35.55 | 33.02 | 34.35 | 1.14 ▲ | 4,721,973 |
| Dynea Pakistan | 288 | 288 | 276.01 | 280.47 | -0.28 ▼ | 2,688 |
| Engro Polymer | 33.49 | 33.5 | 32.9 | 32.99 | 0.07 ▲ | 2,217,441 |
| Engro Poly (Pref) | 13.4 | 13.4 | 13 | 13 | 0 | 7,722 |
| Ghani Chemical | 27.3 | 27.88 | 27.01 | 27.13 | -0.75 ▼ | 2,167,724 |
| Ghani Chemworld | 13.49 | 13.79 | 12.7 | 12.91 | -0.52 ▼ | 12,490,702 |
| Ghani Glo Hol | 19.61 | 19.67 | 18.72 | 18.82 | -0.65 ▼ | 6,478,512 |
| Ittehad Chemicals | 80.01 | 81.7 | 79.3 | 80.32 | -0.45 ▼ | 40,376 |
| Lucky Core Ind. | 1799 | 1799.89 | 1760.1 | 1789.05 | -0.38 ▼ | 6,689 |
| Lotte Chemical | 21.44 | 21.6 | 20.97 | 21.16 | -0.27 ▼ | 1,889,263 |
| Leiner Pak Gelat | 110 | 120.95 | 110 | 120.95 | 11 ▲ | 302,788 |
| Nimir Ind.Chem | 158 | 158 | 155 | 156.53 | -1.04 ▼ | 36,896 |
| Nimir Resins | 32.26 | 36.39 | 32.26 | 36.39 | 3.31 ▲ | 4,449,599 |
| Pak Oxygen Ltd. | 256 | 274 | 256 | 260.45 | 7.64 ▲ | 77,131 |
| Pak.P.V.C. | 10.01 | 11.35 | 10.01 | 11 | 0.13 ▲ | 19,379 |
| Sardar Chemical | 64.03 | 65 | 59 | 61.91 | -2.12 ▼ | 2,534 |
| Sitara Chemical | 490 | 496 | 482 | 485.67 | -7.1 ▼ | 7,600 |
| Sitara Peroxide | 15.17 | 15.49 | 15 | 15.15 | -0.04 ▼ | 47,805 |
| Wah-Noble | 304.1 | 316 | 304.1 | 308.04 | 4.78 ▲ | 2,811 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 10.5 | 10.61 | 10.27 | 10.41 | -0.33 ▼ | 59,640 |
| HBL Invest Fund (XD) | 3.41 | 3.58 | 2.75 | 3.44 | -0.14 ▼ | 210,439 |
| Tri-Star Mutual | 11 | 11 | 9.9 | 10.02 | -0.57 ▼ | 5,672 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 168 | 171.89 | 166 | 168.58 | -1.41 ▼ | 18,822 |
| Askari Bank | 63 | 64.55 | 61.7 | 62.42 | -0.29 ▼ | 8,580,771 |
| Bank Al-Falah | 88.5 | 89 | 87.42 | 88.81 | -0.09 ▼ | 1,744,672 |
| Bank AL-Habib | 171.2 | 171.2 | 168 | 168.14 | -2.86 ▼ | 93,467 |
| Bankislami Pak | 35.2 | 35.2 | 34.1 | 34.23 | -0.61 ▼ | 1,099,698 |
| Bank Makramah | 5.2 | 5.2 | 4.95 | 5.06 | -0.04 ▼ | 6,173,740 |
| Bank Of Khyber | 17.96 | 18 | 17.8 | 18 | 0.04 ▲ | 14,181 |
| B.O.Punjab | 11.88 | 11.94 | 11.7 | 11.86 | 0.05 ▲ | 13,157,258 |
| Faysal Bank | 79.37 | 79.99 | 78.45 | 78.87 | -0.5 ▼ | 3,158,797 |
| Habib Bank | 203.7 | 203.89 | 200.1 | 200.83 | -3.01 ▼ | 1,434,607 |
| Habib Metropolitan | 113 | 113 | 110.21 | 112.37 | -0.87 ▼ | 240,319 |
| JS Bank Ltd | 13.8 | 14.28 | 13.8 | 14.11 | 0.29 ▲ | 1,395,772 |
| MCB Bank Ltd | 340 | 343.97 | 335.02 | 339.57 | -1.01 ▼ | 316,675 |
| Meezan Bank Ltd | 363 | 364.5 | 359 | 363.27 | 0.87 ▲ | 732,003 |
| National Bank (XD) | 120.1 | 121.25 | 118.3 | 119.86 | -1.45 ▼ | 2,570,744 |
| Samba Bank | 9.11 | 9.84 | 9.11 | 9.55 | -0.15 ▼ | 27,883 |
| St.Chart.Bank | 68.59 | 69 | 62.11 | 66.79 | -1.8 ▼ | 17,553 |
| Soneri Bank Ltd | 22.55 | 23.2 | 22.1 | 22.2 | -0.21 ▼ | 4,421,008 |
| United Bank | 330.04 | 332.9 | 327 | 330.09 | 0.05 ▲ | 1,098,739 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.94 | 9.33 | 8.75 | 9.12 | 0.26 ▲ | 7,785,129 |
| Aisha Steel Mill | 11.39 | 11.6 | 11.24 | 11.41 | 0.14 ▲ | 5,754,604 |
| Aisha StelCoP/S | 0 | 0 | 0 | 18 | 0.2 ▲ | 0 |
| Amreli Steels | 23.29 | 23.4 | 22.8 | 23.02 | 0.02 ▲ | 756,433 |
| Bolan Casting | 104 | 104.85 | 101.25 | 102.33 | -1.39 ▼ | 83,311 |
| Beco Steel Ltd | 25.55 | 27.5 | 24.6 | 26.26 | -0.2 ▼ | 4,611,221 |
| Crescent Steel | 112.46 | 112.46 | 107 | 107.87 | -3.95 ▼ | 1,000,525 |
| Dadex Eternit | 68.37 | 68.37 | 66.15 | 68.24 | -0.14 ▼ | 8,568 |
| Dost Steels Ltd. | 9.19 | 9.2 | 8.8 | 8.81 | -0.23 ▼ | 214,791 |
| Int. Ind.Ltd. | 191.9 | 192 | 184.72 | 186.31 | -4.06 ▼ | 160,690 |
| Inter.Steel Ltd | 96.98 | 97.6 | 95 | 96.82 | -0.06 ▼ | 303,443 |
| Ittefaq Iron Ind | 9.09 | 9.27 | 8.8 | 8.97 | -0.05 ▼ | 1,188,016 |
| K.S.B.Pumps | 210.5 | 224.89 | 205 | 221.11 | 11 ▲ | 636,661 |
| Metro Steel | 17.11 | 17.4 | 16.31 | 16.99 | -0.08 ▼ | 787,879 |
| Mughal Iron | 71 | 71.38 | 69.48 | 70.07 | -0.68 ▼ | 925,712 |
| Mughal Iron(C) | 40.01 | 41 | 40.01 | 40.8 | -0.5 ▼ | 2,238 |
| Pak Engineering | 754.63 | 778.5 | 730.12 | 753.21 | -1.42 ▼ | 37 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 16.04 | 16.04 | 15.92 | 16 | -1.65 ▼ | 85,500 |
| HBL Total Treasury | 103.6 | 104 | 103.6 | 103.91 | 0.05 ▲ | 70,400 |
| JS Global Banking | 28.56 | 28.64 | 28.5 | 28.5 | -0.41 ▼ | 28,500 |
| JS Momentum | 10.59 | 10.66 | 10.5 | 10.55 | -0.04 ▼ | 792,500 |
| Mahaana Islamic (XD) | 13.89 | 13.89 | 13.74 | 13.79 | -0.09 ▼ | 670,000 |
| Meezan Pakistan (XD) | 16.18 | 16.18 | 15.77 | 15.81 | -0.14 ▼ | 692,500 |
| NBP Pakistan G ETF (XD) | 23.27 | 23.29 | 23.1 | 23.25 | -0.69 ▼ | 13,000 |
| NIT Pakistan (XD) | 27.75 | 27.94 | 27.61 | 27.93 | -0.07 ▼ | 13,500 |
| UBLPakistanETF (XD) | 29.2 | 29.25 | 29.07 | 29.22 | -0.03 ▼ | 13,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.13 | 53.49 | 52.7 | 53.22 | 0.16 ▲ | 132,368 |
| Arif Habib Corp | 11.8 | 12.57 | 11.55 | 12.24 | 0.51 ▲ | 5,544,570 |
| Engro Fertert | 193.56 | 193.75 | 191.5 | 191.6 | -1.96 ▼ | 545,586 |
| Fatima Fert | 104.89 | 105 | 102 | 103.49 | -1.39 ▼ | 865,697 |
| Fauji Fert | 406.99 | 406.99 | 400.7 | 402.01 | -4.21 ▼ | 1,257,874 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.05 | 8.29 | 8.01 | 8.04 | 0.04 ▲ | 1,072,044 |
| Big Bird Foods Ltd. | 49.73 | 50.59 | 49.4 | 50.4 | 0.68 ▲ | 6,048,705 |
| Barkat Frisian Agro | 41.3 | 41.85 | 40.8 | 40.98 | -0.23 ▼ | 2,536,153 |
| Bunnys Limited | 93.4 | 93.4 | 89.8 | 90.08 | -1.06 ▼ | 2,809,568 |
| Clover Pakistan | 42.25 | 45.85 | 41.35 | 44.56 | 2.88 ▲ | 3,599,492 |
| Colgate Palm | 1337 | 1342 | 1332 | 1332.89 | -2.01 ▼ | 7,151 |
| Frieslandcampina | 88.2 | 89.7 | 87.4 | 87.66 | -1.36 ▼ | 917,784 |
| Fauji Foods Ltd | 16.13 | 16.38 | 15.95 | 16 | -0.07 ▼ | 7,747,348 |
| Gillette Pak | 221 | 235 | 215 | 223.85 | -5.48 ▼ | 2,394 |
| Ismail Ind- | 1950 | 1975.99 | 1919 | 1969.9 | -30.62 ▼ | 101 |
| MithchellsFruit | 198 | 199.99 | 197 | 199 | -0.28 ▼ | 26,348 |
| Matco Foods Ltd | 57.3 | 58 | 56 | 56.19 | -0.82 ▼ | 8,733 |
| Murree Brewery | 906.25 | 906.25 | 894 | 899.38 | -8.13 ▼ | 19,041 |
| National Foods | 353.99 | 382.9 | 348.51 | 364.46 | 11.7 ▲ | 1,816,653 |
| Nestle Pakistan | 7110 | 7250 | 7110 | 7181 | -43.92 ▼ | 65 |
| At-Tahur Ltd. | 44 | 44.92 | 43.41 | 44.07 | 0.27 ▲ | 4,146,641 |
| Quice Food | 8.78 | 8.78 | 8 | 8.07 | -0.36 ▼ | 6,918,942 |
| Rafhan Maize | 9667 | 9750 | 9430 | 9477.6 | -41.82 ▼ | 377 |
| Shield Corp. | 356.96 | 356.96 | 322.56 | 348.1 | 0.75 ▲ | 1,268 |
| Shezan Inter. | 209 | 212.5 | 204 | 205.04 | -3.3 ▼ | 14,123 |
| The Organic Meat | 34.25 | 34.94 | 34.25 | 34.38 | -0.09 ▼ | 1,471,694 |
| Treet Corp | 23.81 | 24.89 | 23.63 | 24.38 | 0.57 ▲ | 20,173,658 |
| Unity Foods Ltd | 26.78 | 26.78 | 26 | 26.25 | -0.47 ▼ | 4,799,687 |
| Unilever Foods | 23450 | 23498 | 23299 | 23488.49 | 249.85 ▲ | 13 |
| ZIL Limited | 349.96 | 349.97 | 331.99 | 336.45 | -8.63 ▼ | 153 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.86 | 11.91 | 11.65 | 11.78 | 0.07 ▲ | 521,751 |
| Frontier Ceram | 40.45 | 41 | 39.62 | 40.16 | 0.09 ▲ | 7,135 |
| GhaniGlobalGlass | 10.06 | 10.48 | 10.02 | 10.13 | -0.08 ▼ | 2,376,169 |
| Ghani Glass Ltd | 42.5 | 43.9 | 42.21 | 42.56 | 0.17 ▲ | 616,720 |
| Ghani Value Glass | 57.1 | 58.86 | 57.1 | 58 | 0 | 3,709 |
| Karam Ceramics | 203.06 | 203.06 | 166.14 | 203.06 | 18.46 ▲ | 5,115 |
| Shabbir Tiles | 16.19 | 16.35 | 15.35 | 15.6 | -0.16 ▼ | 913,562 |
| Tariq Glass Ind. | 236.75 | 236.75 | 231.07 | 231.81 | -1.34 ▼ | 31,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 42 | 42 | 38.55 | 39.63 | 0.08 ▲ | 13,222 |
| Adamjee Ins. | 60 | 60.9 | 59 | 60.02 | 0 | 999,552 |
| Askari Life Ass | 7.19 | 7.19 | 6.85 | 6.97 | -0.04 ▼ | 20,953 |
| Adamjee Life Ass. | 31.97 | 31.97 | 30.53 | 31 | -0.06 ▼ | 20,114 |
| Atlas Ins. Ltd | 65.25 | 66.25 | 65.25 | 66.15 | 1 ▲ | 6,120 |
| Century Ins. | 47.98 | 47.99 | 46.01 | 46.38 | 0.79 ▲ | 9,162 |
| Cres.Star Ins. | 3.4 | 3.4 | 3.24 | 3.3 | 0.04 ▲ | 552,141 |
| EFU General | 124.01 | 124.01 | 121.6 | 121.65 | -1.05 ▼ | 3,305 |
| EFU Life Assurance | 152 | 152.5 | 149.98 | 152 | 0.5 ▲ | 17,587 |
| Habib Ins. | 10.47 | 10.47 | 10.47 | 10.47 | 1 ▲ | 494,054 |
| IGI Holdings | 271 | 277.95 | 260 | 268.95 | -6.96 ▼ | 602,761 |
| IGI Life Ins | 20 | 20 | 19.56 | 19.64 | -0.36 ▼ | 4,245 |
| Jubilee Gen.Ins | 64.97 | 65.25 | 63.53 | 64.79 | -0.2 ▼ | 27,304 |
| Jubile Life Ins | 176.1 | 176.1 | 170 | 174 | -1 ▼ | 3,255 |
| Pak Reinsurance | 14.53 | 14.64 | 14.39 | 14.43 | -0.1 ▼ | 675,335 |
| PICIC Ins.Ltd. | 3.5 | 3.53 | 3.36 | 3.39 | -0.06 ▼ | 262,839 |
| Premier Ins. | 6.9 | 7.35 | 6.9 | 7.3 | 0.4 ▲ | 461,015 |
| Pak Gen.Ins. | 10.5 | 10.5 | 10.5 | 10.5 | 0 | 100 |
| Reliance Ins. | 10.36 | 10.7 | 10.36 | 10.7 | 0.15 ▲ | 23,413 |
| Shaheen Ins. | 10.26 | 11 | 10.2 | 10.56 | 0.35 ▲ | 1,356,804 |
| TPL Insurance | 8.9 | 8.96 | 8.31 | 8.4 | -0.32 ▼ | 1,251,037 |
| United Insurance | 16.6 | 16.6 | 16.5 | 16.5 | 0 | 178,023 |
| Universal Ins. | 11.18 | 11.97 | 10.51 | 11.1 | -0.08 ▼ | 10,738 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10 | 10 | 9.72 | 9.95 | 0.08 ▲ | 12,643 |
| Arif Habib Limited. | 78.9 | 79.9 | 77.5 | 79.06 | 1.34 ▲ | 39,283 |
| AKD Securites | 27.5 | 29.4 | 27.24 | 28.01 | 0.68 ▲ | 2,681,946 |
| Apna Microfin. | 13.87 | 14.51 | 13.87 | 14.32 | -0.97 ▼ | 1,006 |
| Calcorp Limited | 37 | 38 | 37 | 37.99 | 0.98 ▲ | 4,987 |
| Cyan Limited | 35.99 | 37.44 | 35.99 | 36.13 | -0.35 ▼ | 95,058 |
| Dawood Equities | 10.6 | 10.6 | 10.21 | 10.5 | -0.09 ▼ | 3,392 |
| DH Partners Ltd. | 38.3 | 38.3 | 37.2 | 37.59 | -0.4 ▼ | 39,056 |
| Dawood Law | 255.9 | 256 | 250 | 252.02 | -0.69 ▼ | 2,087 |
| Engro Holdings | 186.2 | 186.5 | 183 | 183.66 | -2.54 ▼ | 772,863 |
| Escorts Bank | 7.68 | 7.68 | 7.3 | 7.4 | -0.28 ▼ | 78,483 |
| First Cap.Equit | 4.88 | 4.88 | 3.91 | 3.96 | -0.11 ▼ | 49,716 |
| F.Credit & Inv | 20.99 | 21 | 17.87 | 17.92 | -1.94 ▼ | 154,382 |
| Ist.Capital Sec | 2.69 | 2.75 | 2.64 | 2.67 | -0.05 ▼ | 2,066,563 |
| First Dawood Prop | 4.84 | 5.15 | 4.8 | 5.07 | 0.17 ▲ | 1,987,768 |
| F. Nat.Equities | 4.35 | 4.43 | 4.05 | 4.12 | -0.17 ▼ | 6,129,604 |
| Invest Bank | 11.1 | 11.43 | 10.65 | 11.27 | 0.45 ▲ | 11,316,429 |
| Imperial Limite | 18.02 | 18.84 | 17.85 | 17.97 | -0.05 ▼ | 35,630 |
| Intermarket Sec. | 10 | 10.59 | 9.73 | 9.85 | -0.03 ▼ | 11,541,398 |
| Jah.Sidd. Co. | 23.85 | 23.85 | 23.02 | 23.3 | -0.11 ▼ | 118,131 |
| JahangirSidd(Pref) | 10.95 | 11 | 10.95 | 10.99 | 0.06 ▲ | 116,335 |
| JS Global Cap. | 146.99 | 149 | 140 | 142.46 | -1.54 ▼ | 2,905 |
| JS Investments | 28.4 | 28.4 | 26.1 | 27.3 | -0.4 ▼ | 1,250 |
| LSE Capital Ltd. | 6.57 | 6.57 | 6 | 6.05 | -0.25 ▼ | 347,113 |
| LSE Fin. Services | 33.94 | 33.94 | 33.94 | 33.94 | 0 | 340 |
| LSE Ventures Ltd | 11.94 | 11.95 | 11.94 | 11.94 | 0.08 ▲ | 5,498 |
| MCB Inv MGT | 140 | 140 | 130 | 133.79 | -1.12 ▼ | 2,557 |
| Next Capital | 8.7 | 9.25 | 8.5 | 8.92 | 0.42 ▲ | 73,966 |
| OLP Financial | 40.5 | 40.5 | 39.5 | 39.52 | -1.2 ▼ | 134,939 |
| Pervez Ahmed Co | 3.07 | 3.28 | 2.92 | 3.03 | -0.04 ▼ | 23,090,253 |
| PIA Holding Company | 22.94 | 23.28 | 22.06 | 23.23 | 2.07 ▲ | 39,774,070 |
| PIA Holding CompanyB | 18001.11 | 21614 | 18001.07 | 21614 | 1964.91 ▲ | 280 |
| Pak Stock Exchange | 31 | 31.25 | 29.4 | 30.27 | -0.57 ▼ | 9,034,408 |
| Sec. Inv. Bank | 11.74 | 11.74 | 11.15 | 11.21 | -0.1 ▼ | 2,122 |
| Trust Brokerage | 11.5 | 12.5 | 10.87 | 12 | 0 | 53 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.85 | 6.99 | 6.62 | 6.72 | -0.15 ▼ | 30,105 |
| Pak Gulf Leasing | 19.82 | 20.4 | 19.81 | 20.06 | -0.28 ▼ | 2,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1593 | 1628 | 1560 | 1624.22 | 22.41 ▲ | 21,779 |
| Fateh Industries | 144 | 144 | 144 | 148.55 | 0 | 3 |
| Leather Up Ltd. | 42 | 43.3 | 41.1 | 42 | -0.16 ▼ | 11,163 |
| Pak Leather | 33 | 37.57 | 30.76 | 34.79 | 0.64 ▲ | 27,090 |
| Service Global | 80.5 | 80.5 | 79.05 | 79.97 | 0.34 ▲ | 10,720 |
| Service Ind.Ltd | 1248.97 | 1269 | 1220 | 1220.17 | -2.45 ▼ | 4,475 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 170 | 185.9 | 170 | 179.14 | 10.14 ▲ | 37,190 |
| AL-Khair Gadoon | 63.44 | 63.44 | 63 | 63.43 | 5.44 ▲ | 664 |
| Arpak Int. | 62.27 | 62.28 | 62.27 | 62.28 | 5.66 ▲ | 6,590 |
| Diamond Ind. | 25.39 | 25.39 | 25.29 | 23.6 | 0 | 212 |
| ECOPACK Ltd | 61.6 | 62 | 58 | 58.93 | -2.81 ▼ | 1,751,917 |
| Gammon Pak | 25.5 | 25.5 | 24.78 | 24.98 | -0.36 ▼ | 42,133 |
| The Pakistan Credit | 20.5 | 22.35 | 20.5 | 20.77 | -1.2 ▼ | 66,799 |
| GOC (Pak) Ltd. | 88.4 | 96.4 | 88.4 | 93.2 | 4.71 ▲ | 10,420 |
| Mandviwala | 18.16 | 18.75 | 18 | 18.34 | -0.32 ▼ | 21,021 |
| Olympia Mills | 40.9 | 44.25 | 40.9 | 43.54 | 3.31 ▲ | 14,288 |
| Pakistan Alumin | 140.1 | 145.5 | 140.01 | 144.46 | 3.11 ▲ | 287,469 |
| Pak Services | 833.86 | 879.99 | 819.99 | 833.57 | -44.28 ▼ | 872 |
| Shifa Int.Hospital | 567.95 | 585 | 561 | 576.35 | 16.32 ▲ | 83,713 |
| Siddiqsons Tin | 6.85 | 7.03 | 6.75 | 6.81 | -0.01 ▼ | 2,376,730 |
| Tri-Pack Films | 157.5 | 172.34 | 153.32 | 163.84 | 6.06 ▲ | 687,799 |
| United Brands | 28.4 | 30.35 | 28.01 | 28.26 | 0.65 ▲ | 219,958 |
| UDL Int.Ltd. | 10.75 | 10.75 | 10.2 | 10.35 | 0.03 ▲ | 20,211 |
| United Distributor | 69.49 | 69.5 | 67.5 | 68.34 | -0.23 ▼ | 11,420 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.33 | 11.36 | 10.33 | 11.31 | 0.98 ▲ | 112,115 |
| AL-Noor Mod | 4.5 | 4.6 | 4.31 | 4.55 | 0.14 ▲ | 48,127 |
| Elite Cap.Mod | 35.21 | 39.5 | 35.21 | 37.14 | -0.36 ▼ | 1,004 |
| Equity Modaraba | 4.75 | 4.98 | 4.01 | 4.54 | -0.02 ▼ | 40,705 |
| 1st.Fid.Leasing | 3.55 | 4.1 | 3.5 | 3.96 | 0.26 ▲ | 845,788 |
| Habib Modaraba | 23.01 | 23.84 | 23.01 | 23.79 | 0.43 ▲ | 27,229 |
| I.B.L.Modarab | 4.6 | 4.69 | 4.6 | 4.6 | 0 | 2,104 |
| Imrooz Modaraba | 184.5 | 198.98 | 184.5 | 199.66 | 0 | 31 |
| Punjab Mod | 4.05 | 4.14 | 3.96 | 4.03 | 0.03 ▲ | 83,625 |
| Paramount Mod | 9.54 | 9.55 | 9 | 9.02 | -0.43 ▼ | 7,128 |
| F.Treet Manuf | 19.43 | 19.43 | 19.43 | 19.43 | 1.77 ▲ | 12,439 |
| Tri-Star 1st Mod. | 13.45 | 13.5 | 13 | 13.18 | -0.12 ▼ | 2,884 |
| Burj Clean Energy | 10.6 | 11 | 10.6 | 11 | 0.52 ▲ | 1,522 |
| OLP Modaraba | 19.41 | 19.65 | 19.4 | 19.65 | -0.34 ▼ | 3,753 |
| Orient Rental | 9.85 | 10.51 | 9.85 | 10.17 | -0.34 ▼ | 1,212 |
| Popular Islamic | 19.69 | 20 | 19.06 | 19.1 | -0.61 ▼ | 558 |
| Prud Mod.1st | 4.26 | 4.27 | 4.11 | 4.15 | -0.01 ▼ | 1,719,170 |
| Sindh Modaraba | 12.9 | 13.24 | 12.9 | 13 | 0 | 303 |
| Trust Modaraba | 8.72 | 9.72 | 8.56 | 9.72 | 1 ▲ | 175,009 |
| Unicap Modaraba | 3.76 | 3.85 | 3.61 | 3.83 | 0.05 ▲ | 10,186 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 638 | 643 | 635.1 | 638.26 | 1.19 ▲ | 540,656 |
| Oil & Gas Dev | 228.99 | 230 | 225.06 | 228.02 | -1.22 ▼ | 7,174,231 |
| Pak Oilfields | 601.04 | 601.04 | 598 | 599.31 | -0.04 ▼ | 66,570 |
| Pak Petroleum | 172.67 | 173.6 | 170 | 170.92 | -1.75 ▼ | 2,994,146 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 516.99 | 524.03 | 516.5 | 520.73 | 5.73 ▲ | 40,105 |
| Burshane LPG | 41.98 | 42.25 | 39.5 | 40.34 | -0.21 ▼ | 372,945 |
| Hascol Petrol | 11.69 | 11.74 | 11.15 | 11.2 | -0.13 ▼ | 32,001,300 |
| HI-Tech Lub. | 47.91 | 51.4 | 47.89 | 48.89 | 1.15 ▲ | 6,941,718 |
| Oilboy Energy | 9.3 | 9.47 | 9.15 | 9.3 | 0.2 ▲ | 486,512 |
| P.S.O. | 393 | 393 | 382.9 | 384.09 | -8.66 ▼ | 4,354,521 |
| Sui North Gas | 120.5 | 121.2 | 119.25 | 119.34 | -1.35 ▼ | 1,921,884 |
| Sui South Gas | 46.75 | 46.75 | 45.26 | 45.53 | -1 ▼ | 16,177,826 |
| Wafi Energy Pak | 193 | 195 | 191.25 | 192.17 | -1.13 ▼ | 57,595 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.7 | 30.01 | 29.53 | 29.87 | 0.18 ▲ | 365,876 |
| Cherat Packaging | 116.51 | 122.5 | 116.1 | 118.7 | 2.06 ▲ | 867,521 |
| Pak Agro Pack | 11 | 11 | 11 | 11 | 0 | 300 |
| Int. Packaging Films | 22.9 | 25.38 | 22.7 | 24.48 | 1.41 ▲ | 1,174,264 |
| MACPAC Films | 54 | 59.85 | 52.25 | 59.85 | 5.44 ▲ | 6,071,111 |
| Merit Packaging | 12.9 | 13.88 | 12.8 | 13.46 | 0.6 ▲ | 1,833,021 |
| Packages Ltd. | 560.3 | 569.96 | 560 | 561.7 | -7.6 ▼ | 5,753 |
| Pak Paper Prod | 225 | 245.49 | 216 | 221.98 | -1.19 ▼ | 300,622 |
| Roshan Packages | 21.55 | 22 | 21.25 | 21.35 | -0.26 ▼ | 1,381,683 |
| Security Paper | 165.1 | 169.5 | 162.1 | 166.04 | 0.26 ▲ | 70,834 |
| SPEL Limited | 47.26 | 50.08 | 47.26 | 50.08 | 4.55 ▲ | 4,992,511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1075.07 | 1090 | 1075.07 | 1085.12 | -1.11 ▼ | 4,647 |
| AGP Limited | 198.53 | 203 | 195.1 | 200.08 | 1.55 ▲ | 360,542 |
| BF Biosciences | 173.9 | 173.9 | 168.55 | 169.17 | -2.03 ▼ | 375,710 |
| Citi Pharma Ltd | 88.4 | 88.4 | 86.51 | 86.88 | -1.52 ▼ | 1,761,031 |
| Ferozsons (Lab) | 389.98 | 389.98 | 381 | 384.96 | -3.06 ▼ | 156,821 |
| GlaxoSmithKline | 400.5 | 403 | 395 | 397.46 | -4.38 ▼ | 212,252 |
| Haleon Pakistan | 805 | 814.98 | 805 | 809.41 | -5.68 ▼ | 30,878 |
| Highnoon (Lab) | 1020.94 | 1037 | 1014.01 | 1029.88 | 8.96 ▲ | 77,576 |
| Hoechst Pak Ltd | 3580 | 3699.99 | 3329.1 | 3350.63 | -96.45 ▼ | 357 |
| IBL HealthCare | 63.41 | 64.99 | 62.8 | 63.1 | -0.31 ▼ | 1,011,071 |
| Liven Pharma | 67 | 67 | 65.5 | 65.67 | -0.81 ▼ | 290,791 |
| Macter Int. Ltd | 448 | 458 | 442.3 | 446 | -2.28 ▼ | 51,036 |
| Otsuka Pak | 302.9 | 303 | 295.1 | 297.47 | -2.72 ▼ | 14,289 |
| The Searle Company | 106 | 106 | 102.7 | 103.38 | -1.9 ▼ | 4,562,525 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.1 | 12.1 | 11.01 | 11.81 | 0.81 ▲ | 15,510,718 |
| Engro Powergen | 29.2 | 30 | 29.2 | 29.92 | 0.78 ▲ | 505,399 |
| Mughal Energy Ltd | 22.4 | 22.4 | 22 | 22.24 | -0.76 ▼ | 821 |
| Hub Power Co. | 142.9 | 142.9 | 140.75 | 141 | -0.92 ▼ | 3,440,896 |
| Kot Addu Power | 33.1 | 33.97 | 33.07 | 33.59 | 0.52 ▲ | 708,526 |
| K-Electric Ltd. | 5.18 | 5.19 | 5.07 | 5.1 | -0.03 ▼ | 8,805,308 |
| Kohinoor Energy | 20.15 | 21.18 | 20.15 | 21.18 | 1.93 ▲ | 2,113,493 |
| Kohinoor Power | 7.15 | 7.21 | 7 | 7.2 | 0.23 ▲ | 16,475 |
| Lalpir Power | 25.48 | 25.64 | 25.05 | 25.07 | 0.07 ▲ | 161,177 |
| Nishat ChunPower | 25.52 | 25.9 | 25.45 | 25.75 | 0.24 ▲ | 444,269 |
| Nishat Power | 36.98 | 36.98 | 36.1 | 36.6 | 0.22 ▲ | 296,842 |
| Pakgen Power | 174.6 | 174.6 | 168.75 | 169 | -0.05 ▼ | 3,183 |
| S.G.Power | 7.88 | 8 | 7.65 | 7.71 | 0.18 ▲ | 110,779 |
| Saif Power Ltd | 11.8 | 12.4 | 11.8 | 12.17 | 0.43 ▲ | 1,741,901 |
| Tri-Star Power | 7.53 | 7.9 | 6.65 | 7.51 | -0.01 ▼ | 45,759 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26.99 | 27 | 26.25 | 26.25 | -0.45 ▼ | 20,631 |
| Hussain Industries | 29.6 | 30 | 29.6 | 30 | 1.7 ▲ | 1,108 |
| Javedan Corp. | 64.42 | 65.39 | 63.8 | 64 | -0.42 ▼ | 71,423 |
| Pace (Pak) Ltd. | 6.19 | 6.19 | 6 | 6.07 | -0.02 ▼ | 5,239,045 |
| TPL Properties | 11.05 | 11.18 | 10.59 | 10.68 | -0.04 ▼ | 65,908,965 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.15 | 27.15 | 26.95 | 27.08 | 0 | 268,815 |
| Globe Residency | 18.94 | 18.99 | 18.5 | 18.62 | 0.1 ▲ | 5,670 |
| TPL REIT Fund I | 13.41 | 13.89 | 13.41 | 13.89 | 0.26 ▲ | 33,502 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 669.22 | 670 | 660 | 664.38 | -4.84 ▼ | 420,122 |
| Cnergyico PK | 7.16 | 7.23 | 7.11 | 7.19 | 0.03 ▲ | 7,368,200 |
| National Refinery | 251.01 | 252.77 | 247.7 | 248.9 | -3.41 ▼ | 458,038 |
| Pak Refinery | 33.36 | 33.5 | 32.96 | 33.04 | -0.31 ▼ | 3,938,312 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 858.98 | 871.98 | 858.98 | 865 | 0 | 4 |
| Adam Sugar | 61.06 | 66 | 61.06 | 64.52 | -0.82 ▼ | 1,460 |
| Abdullah Shah | 7.8 | 7.98 | 7.3 | 7.66 | 0.27 ▲ | 307,198 |
| AL-Noor Sugar | 86.3 | 92.36 | 84.01 | 88.6 | 4.64 ▲ | 35,402 |
| Baba Farid | 60.03 | 67 | 60.03 | 61.01 | 0 | 45 |
| Chashma Sugar | 74.97 | 76 | 70.77 | 73.97 | 3.21 ▲ | 624 |
| Dewan Sugar | 6.69 | 7.1 | 6.56 | 6.75 | 0.22 ▲ | 870,655 |
| Faran Sugar Mills | 40.25 | 41.8 | 40.25 | 40.33 | -0.85 ▼ | 1,205 |
| Habib Sugar | 84.86 | 84.86 | 82 | 83.95 | -0.91 ▼ | 18,325 |
| Habib Rice Prod | 32.5 | 33.5 | 31.5 | 33.47 | 0.97 ▲ | 4,654 |
| Haseeb Waqas Sugar | 27.41 | 27.41 | 22.43 | 22.53 | -2.39 ▼ | 2,330,172 |
| J.D.W.Sugar | 960 | 960 | 917.01 | 952 | 17.19 ▲ | 157 |
| Jauharabad Sug | 57.51 | 58.49 | 55 | 57.07 | -0.43 ▼ | 50,008 |
| Khairpur Sugar | 147 | 147 | 147 | 147 | 13.36 ▲ | 2,253 |
| Mirpurkhas Sugar | 35.5 | 35.5 | 33.7 | 34.26 | -0.7 ▼ | 115,191 |
| Mehran Sugar | 56 | 56.98 | 54 | 55.99 | -1.05 ▼ | 45,383 |
| Noon Sugar | 92.9 | 92.9 | 91.9 | 90 | 0 | 2 |
| Premier Suger | 295.7 | 295.7 | 289.6 | 276.23 | 0 | 53 |
| Sanghar Sugar | 50.45 | 52.9 | 50.45 | 50.85 | -2.08 ▼ | 699 |
| Sindh Abadgar | 62.02 | 70 | 62.02 | 65.03 | -1.97 ▼ | 2,311 |
| Shahtaj Sugar | 143.97 | 145.2 | 131 | 140.05 | 8.05 ▲ | 521 |
| Shahmurad Sugar | 370 | 370 | 365 | 365.16 | -0.05 ▼ | 108 |
| Sakrand Sugar | 11.85 | 11.95 | 11.12 | 11.42 | -0.33 ▼ | 798,203 |
| Shakarganj Limited | 65 | 69.5 | 65 | 69.22 | 4.15 ▲ | 3,349 |
| Tariq Corp Ltd. | 15.06 | 16.95 | 15 | 16.61 | 1.15 ▲ | 716,687 |
| Thal Ind.Corp. | 377.99 | 391 | 377.99 | 386.03 | 11.09 ▲ | 89 |
| Tandlianwala Sugar | 275.75 | 280.73 | 275.75 | 280.73 | 25.52 ▲ | 1,240 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 168 | 176.74 | 165.5 | 176.74 | 16.07 ▲ | 807,539 |
| Ibrahim Fibres | 336.99 | 336.99 | 336.99 | 339.25 | 0 | 2 |
| Image Pakistan | 34.8 | 36.59 | 33.4 | 33.82 | -1.43 ▼ | 20,162,581 |
| National Silk | 130 | 132.75 | 130 | 132.75 | 12.07 ▲ | 1,077 |
| Pak Synthetics | 71.51 | 71.89 | 66 | 69.66 | -1.16 ▼ | 5,575 |
| Rupali Polyester | 33.04 | 36 | 32 | 33.21 | 0.36 ▲ | 552,332 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 152.99 | 152.99 | 149.11 | 149.75 | -1.91 ▼ | 787,826 |
| Avanceon Ltd | 51.8 | 51.8 | 50.75 | 50.89 | -0.77 ▼ | 924,312 |
| Nets International | 30.4 | 31 | 30.4 | 30 | 0 | 21 |
| Supernet Ltd.XB | 40.02 | 40.98 | 40 | 40 | -0.07 ▼ | 59,062 |
| Hum Network | 12.55 | 12.99 | 12.25 | 12.51 | -0.03 ▼ | 2,783,931 |
| Media Times Ltd | 2.69 | 2.8 | 2.65 | 2.68 | -0.01 ▼ | 487,779 |
| Netsol Tech. | 161.92 | 161.92 | 157 | 157.22 | -2.78 ▼ | 1,413,967 |
| Octopus Digital | 57 | 57.25 | 55.65 | 56.04 | -1.34 ▼ | 1,068,767 |
| Pak Datacom | 330.55 | 337 | 325 | 326.47 | -2.33 ▼ | 21,686 |
| P.T.C.L. | 25.5 | 25.7 | 24.6 | 24.9 | -0.54 ▼ | 4,860,625 |
| Supernet Technologie | 815 | 874.2 | 815 | 874.2 | 79.47 ▲ | 3,009 |
| Symmetry Group Ltd | 14.82 | 15.25 | 14.8 | 14.92 | 0.1 ▲ | 3,121,487 |
| Systems Limited | 119.5 | 119.5 | 116.56 | 117.42 | -0.86 ▼ | 1,163,256 |
| Telecard Limited | 8.6 | 8.63 | 8.21 | 8.3 | -0.07 ▼ | 14,820,548 |
| TPL Corp Ltd | 6.19 | 6.25 | 5.9 | 5.98 | -0.22 ▼ | 5,028,006 |
| TPL Trakker Ltd | 8.5 | 9.02 | 7.06 | 9.02 | 1 ▲ | 3,723,738 |
| TRG Pak Ltd | 57.94 | 59 | 57.71 | 57.86 | -0.08 ▼ | 1,343,420 |
| WorldCall Telecom | 1.61 | 1.63 | 1.56 | 1.58 | -0.02 ▼ | 31,131,610 |
| Zarea Limited | 23.95 | 26.2 | 23.6 | 26.2 | 2.38 ▲ | 4,751,316 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 64 | 67.5 | 63.1 | 65.05 | 0.19 ▲ | 132,151 |
| Azgard Nine | 11.15 | 11.85 | 11 | 11.55 | 0.41 ▲ | 6,236,023 |
| AN Textile Mill | 26.02 | 27.49 | 26 | 26 | 0 | 444 |
| Aruj Industries | 11.44 | 11.55 | 10.3 | 11.18 | -0.26 ▼ | 125,867 |
| Bhanero Tex. | 899 | 948 | 876 | 919.76 | 38.49 ▲ | 4,019 |
| Blessed Tex. | 310 | 347.42 | 310 | 347.42 | 31.58 ▲ | 11,625 |
| Chenab Limited | 7.5 | 7.56 | 7.25 | 7.39 | 0.1 ▲ | 503,679 |
| Chenab Ltd.(Pre | 3.43 | 3.43 | 3.08 | 3.23 | 0.03 ▲ | 73,942 |
| Crescent Tex. | 23.38 | 23.75 | 22.4 | 22.62 | -0.77 ▼ | 582,769 |
| Faisal Spinning | 350 | 389.82 | 342.99 | 367.2 | 12.2 ▲ | 3,155 |
| Feroze 1888 | 84.96 | 85.76 | 80.05 | 82.11 | -1.28 ▼ | 67,736 |
| Fazal Cloth | 321.85 | 321.85 | 321.85 | 321.85 | 29.26 ▲ | 2,744 |
| Gul Ahmed | 33 | 35.86 | 31.5 | 35.48 | 2.86 ▲ | 13,535,137 |
| Ghazi Fabrics | 11.7 | 12.2 | 11.48 | 11.58 | 0.11 ▲ | 181,005 |
| Hala Enterprise | 26.31 | 28 | 24.25 | 25.53 | -1.39 ▼ | 124,798 |
| Hafiz Limited | 315 | 329.71 | 270.02 | 328.99 | 29.25 ▲ | 346 |
| Interloop Ltd. | 71.2 | 71.5 | 69.3 | 70.86 | -0.35 ▼ | 719,977 |
| Int.Knitwear | 20 | 21.14 | 19.65 | 21 | 0.35 ▲ | 15,540 |
| Jubilee Spinning | 12.8 | 13.39 | 12.52 | 13.19 | 0.19 ▲ | 7,284 |
| Khyber Textile | 1405 | 1405 | 1363 | 1368.28 | -34.8 ▼ | 367 |
| Kohinoor Mills | 81 | 82.01 | 78 | 82.01 | 7.46 ▲ | 185,956 |
| Kohinoor Ind. | 13.45 | 13.45 | 13.45 | 13.45 | 1.22 ▲ | 667,998 |
| Kohinoor Textile | 199.99 | 199.99 | 195 | 195.22 | -1.01 ▼ | 11,099 |
| Mehmood Tex. | 323.99 | 323.99 | 312.5 | 320.66 | 8.71 ▲ | 2,720 |
| Masood Textile | 66.95 | 66.95 | 62.1 | 65.92 | -0.89 ▼ | 6,127 |
| Nishat (Chun.) | 44.15 | 45 | 43.3 | 43.74 | 0.33 ▲ | 533,475 |
| Nishat Mills Ltd | 143.89 | 143.89 | 138.2 | 139.02 | -3.7 ▼ | 3,531,738 |
| Paramount Sp | 5.2 | 6.16 | 5.2 | 5.83 | 0.67 ▲ | 585,995 |
| Quetta Textile | 15.5 | 15.5 | 14.95 | 15 | -0.07 ▼ | 2,696 |
| Redco Textile | 29 | 29 | 27 | 27.87 | 0.29 ▲ | 15,423 |
| Sapphire Tex. | 1229.99 | 1235 | 1174 | 1215.66 | -11.01 ▼ | 1,547 |
| Sapphire Fiber | 1125 | 1148 | 1057.1 | 1100.93 | 25.93 ▲ | 1,214 |
| Shams Textile | 40.4 | 40.4 | 35.81 | 37.7 | -1.8 ▼ | 7,870 |
| Stylers Int.Ltd. | 41.98 | 41.98 | 40.02 | 41.28 | 0.26 ▲ | 4,680 |
| Suraj Cotton Mills | 121.4 | 133.31 | 121.4 | 133.31 | 12.12 ▲ | 651,946 |
| Towellers Limited | 174 | 176 | 165.5 | 172.09 | -1.15 ▼ | 73,724 |
| ZahidJee Tex. | 79.96 | 80 | 73 | 77.76 | 0.93 ▲ | 20,487 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 99 | 99 | 90 | 93.56 | 0.85 ▲ | 2,836 |
| Amtex Limited | 3.3 | 3.4 | 3.26 | 3.34 | 0.09 ▲ | 2,048,512 |
| Arctic Textile | 45 | 46 | 43.01 | 43.78 | -0.87 ▼ | 15,570 |
| Asim Textile | 17.5 | 17.99 | 16.5 | 16.78 | -0.21 ▼ | 65,110 |
| Allawasaya Tex | 1550.52 | 1550.52 | 1550.52 | 1409.56 | 0 | 1 |
| Bilal Fibres | 21.05 | 21.39 | 20.5 | 20.62 | -0.58 ▼ | 63,717 |
| Crescent Cotton | 57.86 | 58 | 55.19 | 56.8 | 1.61 ▲ | 3,481 |
| Colony Tex.Mills Ltd | 6.2 | 6.75 | 6.06 | 6.3 | 0.09 ▲ | 4,151,723 |
| Chakwal Spinning | 42.4 | 43.6 | 41 | 43.27 | 1.75 ▲ | 1,478,008 |
| Dewan Farooque Sp. | 6.73 | 6.8 | 6.6 | 6.61 | -0.04 ▼ | 864,004 |
| Din Textile | 114.6 | 114.6 | 114.6 | 114.6 | 10.42 ▲ | 4,793 |
| Dewan Mushtaq | 9.95 | 11.48 | 9.95 | 10.43 | -0.52 ▼ | 8,972 |
| D.S. Ind. Ltd. | 6.16 | 6.96 | 5.96 | 6.68 | 0.52 ▲ | 11,901,860 |
| Dewan Textile | 6.12 | 6.99 | 6.12 | 6.77 | -0.09 ▼ | 1,271 |
| Elahi Cotton | 139.9 | 141.44 | 120.48 | 129.41 | -4.46 ▼ | 1,923 |
| Ellcot Spinning | 110.01 | 114 | 103.05 | 113.99 | 3.42 ▲ | 2,093 |
| Gadoon Textile | 495 | 536.32 | 487.56 | 536.32 | 48.76 ▲ | 400,885 |
| Gulshan Sp. | 3.9 | 4.74 | 3.89 | 4.45 | 0.44 ▲ | 275,283 |
| Gulistan Sp. | 8.19 | 8.19 | 8 | 8 | 0 | 2,701 |
| Hira Textile | 4.21 | 4.23 | 4.1 | 4.14 | 0.02 ▲ | 861,058 |
| Idrees Textile | 22.4 | 22.4 | 20.15 | 21.83 | 0.09 ▲ | 2,420 |
| Ideal Spinning | 31 | 31.2 | 27.54 | 27.6 | -3 ▼ | 74,479 |
| Indus Dyeing | 206.01 | 207.01 | 190.02 | 198.7 | -6.95 ▼ | 63,735 |
| J.A.Textile | 29.15 | 29.15 | 26.61 | 27.05 | -1.45 ▼ | 12,542 |
| Janana D Mal | 86.15 | 92 | 86.15 | 87.52 | -1.29 ▼ | 29,717 |
| J.K.Spinning | 110 | 115.15 | 110 | 115.15 | 10.47 ▲ | 10,451 |
| Kohat Textile | 81.5 | 89.09 | 80.64 | 84.91 | 3.92 ▲ | 786,519 |
| Kohinoor Spining | 6.5 | 6.75 | 6.41 | 6.65 | 0.31 ▲ | 62,445,020 |
| Khalid Siraj | 9.2 | 9.4 | 9.05 | 9.06 | 0.05 ▲ | 9,439 |
| Maqbool Textile | 47.54 | 47.54 | 47.5 | 47.54 | 4.32 ▲ | 266,904 |
| Nagina Cotton | 65.1 | 70.15 | 65.1 | 67.02 | -0.98 ▼ | 17,628 |
| Nazir Cotton Mills | 14.5 | 15 | 14.16 | 15 | 0.85 ▲ | 5,502 |
| Premium Tex. | 479 | 516.99 | 465.5 | 505.12 | 33.3 ▲ | 8,511 |
| Reliance Cotton | 465.01 | 478.99 | 465.01 | 474.01 | 1.65 ▲ | 682 |
| Ruby Textile | 9.49 | 9.49 | 8.51 | 8.51 | -0.07 ▼ | 1,793 |
| Saif Textile | 25.99 | 27.4 | 25.8 | 26.33 | 1.34 ▲ | 245,492 |
| Service Ind Tex | 25.25 | 25.25 | 23.45 | 24.28 | -0.72 ▼ | 55,727 |
| Shadman Cotton | 53.37 | 53.37 | 50 | 53.37 | 4.85 ▲ | 9,256 |
| Shadab Textile | 63 | 70.04 | 62 | 69.98 | 6.31 ▲ | 99,017 |
| Sally Textile | 12.7 | 12.9 | 11.7 | 11.8 | -0.59 ▼ | 19,037 |
| Sana Ind. | 29.4 | 31.6 | 28 | 28.95 | 0.22 ▲ | 711,665 |
| Saritow Spinning | 16 | 16 | 15.3 | 15.6 | 0.4 ▲ | 12,718 |
| Sunrays Textile | 195.1 | 199.89 | 194 | 195.36 | -3.36 ▼ | 5,022 |
| Shahzad Tex. | 78.07 | 78.07 | 70.97 | 78.07 | 7.1 ▲ | 56,141 |
| Tata Textile | 234.71 | 234.71 | 192.03 | 208.87 | -4.5 ▼ | 1,212,609 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 26.01 | 26.69 | 26 | 26.35 | -0.35 ▼ | 2,202 |
| ICC Industries | 12.49 | 12.49 | 12.11 | 12.16 | -0.11 ▼ | 35,883 |
| Prosperity Weaving | 55 | 55 | 54.99 | 54.99 | 2.01 ▲ | 2,020 |
| Shahtaj Textile | 76.99 | 88.74 | 76.66 | 84.99 | 4.32 ▲ | 12,528 |
| Yousuf Weaving | 5.41 | 5.67 | 5.33 | 5.55 | 0.23 ▲ | 8,394,325 |
| Zephyr Textile | 19.08 | 19.08 | 16 | 16.8 | -0.73 ▼ | 90,814 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 380.88 | 419.67 | 375.16 | 391.55 | 10.03 ▲ | 98,825 |
| Pak Tobacco | 1278.37 | 1288.95 | 1265 | 1280.07 | 1.7 ▲ | 52,894 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 12 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.1 | 17.5 | 16.44 | 17.09 | -0.01 ▼ | 42,839 |
| Pak Int.Bulk | 9.15 | 9.2 | 8.83 | 8.87 | -0.2 ▼ | 11,516,317 |
| Pak.Int.Container | 40.19 | 42.49 | 40.19 | 40.72 | 0.62 ▲ | 397,839 |
| P.N.S.C | 380.65 | 382 | 378 | 378.8 | -1.84 ▼ | 17,704 |
| Secure Logistics Gro | 16.8 | 17.64 | 16.75 | 17.07 | 0.19 ▲ | 6,947,556 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 212.12 | 212.99 | 209 | 209.91 | -2.21 ▼ | 5,586 |
| S.S.Oil | 836 | 860 | 801 | 832.83 | -3.02 ▼ | 23,217 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 86 | 93.26 | 85 | 93.26 | 8.48 ▲ | 1,091,932 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.32 | 0.27 ▲ | 0 |
| AGHA-JUL | 8.97 | 9.4 | 8.97 | 9.18 | 0.25 ▲ | 803,000 |
| AGHA-SEP | 0 | 0 | 0 | 9.42 | 0.26 ▲ | 0 |
| AGL-AUG | 0 | 0 | 0 | 54.36 | 0.14 ▲ | 0 |
| AGL-JUL | 53.52 | 53.9 | 52.9 | 53.68 | 0.18 ▲ | 39,000 |
| AGL-SEP | 0 | 0 | 0 | 54.99 | 0.14 ▲ | 0 |
| AGP-AUG | 0 | 0 | 0 | 204.38 | 1.5 ▲ | 0 |
| AGP-JUL | 202 | 202 | 202 | 202 | 0 | 3,000 |
| AGP-SEP | 0 | 0 | 0 | 206.74 | 1.52 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 61.31 | -0.02 ▼ | 0 |
| AICL-JUL | 60.2 | 60.8 | 58.25 | 60.64 | 0.48 ▲ | 94,000 |
| AICL-SEP | 0 | 0 | 0 | 62.02 | -0.02 ▼ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 152.97 | -2.01 ▼ | 0 |
| AIRLINK-JUL | 153.49 | 153.49 | 150 | 150.67 | -1.67 ▼ | 404,500 |
| AIRLINK-SEP | 0 | 0 | 0 | 154.73 | -2.04 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 63.76 | -0.32 ▼ | 0 |
| AKBL-JUL | 63.9 | 64.94 | 62 | 62.88 | -0.23 ▼ | 836,500 |
| AKBL-SEP | 0 | 0 | 0 | 64.5 | -0.32 ▼ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.66 | 0.14 ▲ | 0 |
| ASL-JUL | 11.29 | 11.56 | 11.29 | 11.47 | 0.17 ▲ | 463,000 |
| ASL-SEP | 0 | 0 | 0 | 11.79 | 0.14 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 678.65 | -5.22 ▼ | 0 |
| ATRL-JUL | 670.55 | 674 | 664 | 667.75 | -5.29 ▼ | 131,500 |
| ATRL-SEP | 0 | 0 | 0 | 686.48 | -5.28 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 51.98 | -0.81 ▼ | 0 |
| AVN-JUL | 51.5 | 52 | 51 | 51.18 | -0.82 ▼ | 173,500 |
| AVN-SEP | 0 | 0 | 0 | 52.58 | -0.82 ▼ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 90.72 | -0.13 ▼ | 0 |
| BAFL-JUL | 88.51 | 89.45 | 88.01 | 89.07 | 0.27 ▲ | 193,500 |
| BAFL-SEP | 0 | 0 | 0 | 91.76 | -0.13 ▼ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 171.75 | -2.99 ▼ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 169.27 | -3.73 ▼ | 0 |
| BAHL-SEP | 0 | 0 | 0 | 173.73 | -3.03 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 34.97 | -0.63 ▼ | 0 |
| BIPL-JUL | 35 | 35 | 34.32 | 34.47 | -0.56 ▼ | 194,500 |
| BIPLSC2 | 100 | 100 | 100 | 106.5 | 0 | 200 |
| BIPL-SEP | 0 | 0 | 0 | 35.37 | -0.64 ▼ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 36818 | -195 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 36423 | -193 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 37134 | -197 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.17 | -0.04 ▼ | 0 |
| BML-JUL | 5.2 | 5.2 | 5.01 | 5.08 | -0.07 ▼ | 1,022,000 |
| BML-SEP | 0 | 0 | 0 | 5.23 | -0.04 ▼ | 0 |
| BOP-AUG | 0 | 0 | 0 | 12.11 | 0.04 ▲ | 0 |
| BOP-JUL | 11.85 | 12.02 | 11.77 | 11.94 | 0.03 ▲ | 2,926,500 |
| BOP-SEP | 0 | 0 | 0 | 12.25 | 0.04 ▲ | 0 |
| CEPB-JUL | 30.2 | 30.2 | 29.8 | 30 | -0.2 ▼ | 4,000 |
| CHCC-AUG | 0 | 0 | 0 | 297.83 | 0.75 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 293.53 | 0.74 ▲ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 301.27 | 0.77 ▲ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.34 | 0.02 ▲ | 0 |
| CNERGY-JUL | 7.28 | 7.3 | 7.18 | 7.24 | -0.04 ▼ | 515,000 |
| CNERGY-SEP | 0 | 0 | 0 | 7.43 | 0.03 ▲ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 88.75 | -1.59 ▼ | 0 |
| CPHL-JUL | 88 | 89.48 | 87.3 | 87.5 | -1.54 ▼ | 409,500 |
| CPHL-SEP | 0 | 0 | 0 | 89.77 | -1.61 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 110.19 | -4.08 ▼ | 0 |
| CSAP-JULB | 114 | 114.1 | 108.97 | 109 | -3.81 ▼ | 25,500 |
| CSAP-SEP | 0 | 0 | 0 | 111.46 | -4.13 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 15.27 | 0.86 ▲ | 0 |
| DCL-JUL | 14.2 | 15.28 | 14.16 | 15.01 | 0.78 ▲ | 9,649,500 |
| DCL-SEP | 0 | 0 | 0 | 15.45 | 0.88 ▲ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.66 | -0.01 ▼ | 0 |
| DCR-JUL | 27 | 27 | 22.7 | 22.7 | -1.91 ▼ | 8,000 |
| DCR-SEP | 0 | 0 | 0 | 27.98 | -0.01 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 36.84 | -0.43 ▼ | 0 |
| DFML-JUL | 35.5 | 36.9 | 35.5 | 36.38 | -0.43 ▼ | 772,000 |
| DFML-SEP | 0 | 0 | 0 | 37.27 | -0.43 ▼ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 171.84 | -0.03 ▼ | 0 |
| DGKC-JUL | 169.61 | 170.32 | 168 | 169.45 | 0.31 ▲ | 1,299,000 |
| DGKC-SEP | 0 | 0 | 0 | 173.83 | -0.03 ▼ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 195.71 | -2.09 ▼ | 0 |
| EFERT-JUL | 193 | 193.16 | 192.51 | 193 | -1.5 ▼ | 9,500 |
| EFERT-SEP | 0 | 0 | 0 | 197.97 | -2.11 ▼ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 33.7 | 0.06 ▲ | 0 |
| EPCL-JUL | 33.99 | 33.99 | 33.1 | 33.4 | 0.31 ▲ | 289,500 |
| EPCL-SEP | 0 | 0 | 0 | 34.09 | 0.06 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 80.56 | -0.55 ▼ | 0 |
| FABL-JUL | 79.5 | 80.25 | 78.8 | 79.31 | -0.57 ▼ | 678,000 |
| FABL-SEP | 0 | 0 | 0 | 81.49 | -0.55 ▼ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 105.71 | -1.47 ▼ | 0 |
| FATIMA-JUL | 104.65 | 104.7 | 103.01 | 103.64 | -1.92 ▼ | 85,500 |
| FATIMA-SEP | 0 | 0 | 0 | 106.93 | -1.48 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.2 | -0.4 ▼ | 0 |
| FCCL-JUL | 46.87 | 46.95 | 46.25 | 46.51 | -0.36 ▼ | 382,500 |
| FCCL-SEP | 0 | 0 | 0 | 47.75 | -0.4 ▼ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 89.54 | -1.43 ▼ | 0 |
| FCEPL-JUL | 89.5 | 90.09 | 88 | 88.02 | -1.75 ▼ | 102,000 |
| FCEPL-SEP | 0 | 0 | 0 | 90.58 | -1.44 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 410.64 | -4.47 ▼ | 0 |
| FFC-JULB | 406 | 406 | 403.2 | 404.69 | -4.59 ▼ | 45,500 |
| FFC-SEP | 0 | 0 | 0 | 415.38 | -4.52 ▼ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.34 | -0.08 ▼ | 0 |
| FFL-JUL | 16.19 | 16.45 | 16.06 | 16.12 | -0.03 ▼ | 1,867,500 |
| FFL-SEP | 0 | 0 | 0 | 16.53 | -0.08 ▼ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 55.93 | 0.11 ▲ | 0 |
| FLYNG-JUL | 54.52 | 55.09 | 54.51 | 55 | 0.19 ▲ | 193,000 |
| FLYNG-SEP | 0 | 0 | 0 | 56.57 | 0.11 ▲ | 0 |
| GAL-AUG | 0 | 0 | 0 | 448.66 | -2.02 ▼ | 0 |
| GAL-JUL | 444 | 452 | 440.6 | 442.23 | -1.24 ▼ | 299,000 |
| GAL-SEP | 0 | 0 | 0 | 453.84 | -2.04 ▼ | 0 |
| GATM-AUG | 0 | 0 | 0 | 36.24 | 2.91 ▲ | 0 |
| GATM-JUL | 33.15 | 36.12 | 31.06 | 35.66 | 2.8 ▲ | 2,798,500 |
| GATM-SEP | 0 | 0 | 0 | 36.66 | 2.94 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 27.71 | -0.78 ▼ | 0 |
| GCIL-JUL | 27.85 | 27.88 | 27.27 | 27.32 | -0.73 ▼ | 701,000 |
| GCIL-SEP | 0 | 0 | 0 | 28.03 | -0.79 ▼ | 0 |
| GGL-AUG | 0 | 0 | 0 | 19.22 | -0.68 ▼ | 0 |
| GGL-JUL | 19.6 | 19.73 | 18.84 | 18.95 | -0.66 ▼ | 2,380,500 |
| GGL-SEP | 0 | 0 | 0 | 19.45 | -0.68 ▼ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 43.47 | 0.15 ▲ | 0 |
| GHGL-JUL | 43.51 | 44.45 | 43 | 43.24 | -0.42 ▼ | 23,500 |
| GHGL-SEP | 0 | 0 | 0 | 43.98 | 0.16 ▲ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 752.91 | -3.47 ▼ | 0 |
| GHNI-JUL | 748 | 753.05 | 736.5 | 742.4 | -2.44 ▼ | 111,500 |
| GHNI-SEP | 0 | 0 | 0 | 761.6 | -3.5 ▼ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 406 | -4.64 ▼ | 0 |
| GLAXO-JUL | 405.41 | 405.41 | 398.5 | 399.45 | -5.19 ▼ | 13,000 |
| GLAXO-SEP | 0 | 0 | 0 | 410.68 | -4.7 ▼ | 0 |
| HBL-AUG | 0 | 0 | 0 | 205.14 | -3.16 ▼ | 0 |
| HBL-JUL | 204.5 | 204.99 | 201 | 201.58 | -3.2 ▼ | 162,500 |
| HBL-SEP | 0 | 0 | 0 | 207.51 | -3.2 ▼ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 144.03 | -1 ▼ | 0 |
| HUBC-JUL | 142.5 | 143 | 141.63 | 141.95 | -0.92 ▼ | 269,000 |
| HUBC-SEP | 0 | 0 | 0 | 145.69 | -1.01 ▼ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 12.78 | -0.03 ▼ | 0 |
| HUMNL-JUL | 12.5 | 13.03 | 12.41 | 12.64 | -0.02 ▼ | 757,500 |
| HUMNL-SEP | 0 | 0 | 0 | 12.93 | -0.03 ▼ | 0 |
| ILP-AUG | 0 | 0 | 0 | 72.38 | -0.39 ▼ | 0 |
| ILP-JUL | 71 | 71 | 70 | 71 | -0.76 ▼ | 24,500 |
| ILP-SEP | 0 | 0 | 0 | 73.22 | -0.39 ▼ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 34.55 | -1.47 ▼ | 0 |
| IMAGE-JULB | 35.11 | 36.76 | 33.65 | 34.08 | -1.49 ▼ | 7,484,500 |
| IMAGE-SEP | 0 | 0 | 0 | 34.95 | -1.49 ▼ | 0 |
| INIL-AUG | 0 | 0 | 0 | 190.31 | -4.23 ▼ | 0 |
| INIL-JUL | 191 | 191 | 186 | 187.35 | -4.25 ▼ | 26,500 |
| INIL-SEP | 0 | 0 | 0 | 192.51 | -4.27 ▼ | 0 |
| ISL-AUG | 0 | 0 | 0 | 98.9 | -0.1 ▼ | 0 |
| ISL-JUL | 96.52 | 97.99 | 96.5 | 96.56 | -1.29 ▼ | 16,500 |
| ISL-SEP | 0 | 0 | 0 | 100.04 | -0.1 ▼ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 14.41 | 0.16 ▲ | 0 |
| JSBL-JUL | 14 | 14.49 | 14 | 14.27 | 0.3 ▲ | 1,017,000 |
| JSBL-SEP | 0 | 0 | 0 | 14.58 | 0.29 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 29.11 | -0.43 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 28.69 | -0.43 ▼ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 29.45 | -0.43 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.78 | -0.04 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.62 | -0.05 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.9 | -0.05 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.31 | 0.52 ▲ | 0 |
| KAPCO-JUL | 33.25 | 33.98 | 33.24 | 33.88 | 0.52 ▲ | 33,000 |
| KAPCO-SEP | 0 | 0 | 0 | 34.71 | 0.53 ▲ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.21 | -0.03 ▼ | 0 |
| KEL-JUL | 5.18 | 5.21 | 5.11 | 5.15 | -0.01 ▼ | 3,438,000 |
| KEL-SEP | 0 | 0 | 0 | 5.27 | -0.03 ▼ | 0 |
| KOSM-AUG | 6.6 | 6.6 | 6.6 | 6.6 | 1 ▲ | 1,500 |
| KOSM-JUL | 6.5 | 6.78 | 6.48 | 6.7 | 0.32 ▲ | 22,691,000 |
| KOSM-SEP | 0 | 0 | 0 | 6.87 | 0.32 ▲ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 41000 | -310 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 40560 | -307 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 41352 | -313 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.61 | -0.29 ▼ | 0 |
| LOTCHEM-JUL | 21.4 | 21.4 | 20.75 | 21.32 | -0.26 ▼ | 181,000 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.86 | -0.29 ▼ | 0 |
| LPL-AUG | 0 | 0 | 0 | 25.61 | 0.06 ▲ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.24 | -0.01 ▼ | 0 |
| LPL-SEP | 0 | 0 | 0 | 25.9 | 0.06 ▲ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 359.99 | -2.81 ▼ | 0 |
| LUCK-JUL | 360.95 | 361.9 | 353 | 354.42 | -3.08 ▼ | 193,000 |
| LUCK-SEP | 0 | 0 | 0 | 364.14 | -2.85 ▼ | 0 |
| MARI-AUG | 0 | 0 | 0 | 651.97 | 0.95 ▲ | 0 |
| MARI-JUL | 641 | 646.5 | 639 | 642.23 | 0.96 ▲ | 106,000 |
| MARI-SEP | 0 | 0 | 0 | 659.49 | 0.96 ▲ | 0 |
| MCB-AUG | 0 | 0 | 0 | 346.86 | -1.18 ▼ | 0 |
| MCB-JUL | 339.01 | 345 | 336 | 336 | -5 ▼ | 5,000 |
| MCB-SEP | 0 | 0 | 0 | 350.87 | -1.18 ▼ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 371.07 | 0.73 ▲ | 0 |
| MEBL-JUL | 361 | 364.8 | 361 | 364.65 | 0.45 ▲ | 7,500 |
| MEBL-SEP | 0 | 0 | 0 | 375.35 | 0.74 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 86.75 | -0.37 ▼ | 0 |
| MLCF-JUL | 85.9 | 86 | 84.65 | 85.49 | -0.42 ▼ | 1,790,000 |
| MLCF-SEP | 0 | 0 | 0 | 87.76 | -0.36 ▼ | 0 |
| MTL-AUG | 0 | 0 | 0 | 569.43 | -1.41 ▼ | 0 |
| MTL-JUL | 555.1 | 555.1 | 555.1 | 555.1 | -5 ▼ | 500 |
| MTL-SEP | 0 | 0 | 0 | 576 | -1.43 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 71.57 | -0.73 ▼ | 0 |
| MUGHAL-JUL | 70.5 | 71.34 | 69.9 | 70.43 | -0.7 ▼ | 139,500 |
| MUGHAL-SEP | 0 | 0 | 0 | 72.4 | -0.73 ▼ | 0 |
| NBP-AUG | 0 | 0 | 0 | 122.43 | -1.54 ▼ | 0 |
| NBP-JUL | 122.27 | 122.27 | 119.1 | 120.51 | -1.76 ▼ | 548,500 |
| NBP-SEP | 0 | 0 | 0 | 123.85 | -1.55 ▼ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 26.3 | 0.23 ▲ | 0 |
| NCPL-JUL | 25.91 | 27.94 | 25.9 | 27.78 | 2.09 ▲ | 33,000 |
| NCPL-SEP | 0 | 0 | 0 | 26.61 | 0.24 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 160.6 | -2.9 ▼ | 0 |
| NETSOL-JUL | 162 | 162.69 | 158 | 158.22 | -2.69 ▼ | 613,000 |
| NETSOL-SEP | 0 | 0 | 0 | 162.45 | -2.94 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.53 | -0.08 ▼ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.12 | -0.08 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 28.86 | -0.08 ▼ | 0 |
| NML-AUG | 156.44 | 156.44 | 156.44 | 156.44 | 10.59 ▲ | 500 |
| NML-JUL | 143.98 | 144 | 139.11 | 140.01 | -3.85 ▼ | 589,000 |
| NML-SEP | 0 | 0 | 0 | 143.64 | -3.89 ▼ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.39 | 0.21 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.85 | 0.35 ▲ | 0 |
| NPL-SEP | 0 | 0 | 0 | 37.82 | 0.21 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 254.25 | -3.58 ▼ | 0 |
| NRL-JUL | 250.01 | 254 | 249 | 250.94 | -3.12 ▼ | 236,000 |
| NRL-SEP | 0 | 0 | 0 | 257.18 | -3.63 ▼ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 57.24 | -5.76 ▼ | 0 |
| OCTOPUS-JUL | 57.3 | 57.5 | 56.15 | 56.31 | -1.55 ▼ | 256,500 |
| OCTOPUS-SEP | 0 | 0 | 0 | 57.9 | -1.41 ▼ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 232.92 | -1.34 ▼ | 0 |
| OGDC-JULB | 230.6 | 231 | 226.55 | 229.24 | -1.36 ▼ | 1,837,500 |
| OGDC-SEP | 0 | 0 | 0 | 235.61 | -1.35 ▼ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28773 | -125 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28465 | -123 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 29020 | -126 ▼ | 0 |
| P01GIS031225 | 96.13 | 96.13 | 96.13 | 96.13 | 0.03 ▲ | 10,000 |
| P01GIS061125 | 96.95 | 96.95 | 96.95 | 96.95 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 95.39 | 95.39 | 95.39 | 95.39 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 99.05 | 99.05 | 99.05 | 99.05 | 0.03 ▲ | 200,010,000 |
| P01GIS170925 | 98.1 | 98.1 | 98.1 | 98.1 | 0.36 ▲ | 39,000,000 |
| P01GIS201025 | 97.37 | 97.37 | 97.37 | 97.37 | 0.03 ▲ | 49,010,000 |
| P01GIS250725 | 99.62 | 99.62 | 99.62 | 99.62 | 0.03 ▲ | 10,000 |
| P01GIS290526 | 91.81 | 91.81 | 91.81 | 91.81 | 0.02 ▲ | 10,000 |
| P03FRR090128 | 101.14 | 101.14 | 101.14 | 101.14 | 1.84 ▲ | 170,500,000 |
| P03VRR090128 | 99.69 | 99.69 | 99.69 | 99.69 | 0.29 ▲ | 2,376,100,000 |
| P05FRR090130 | 103.03 | 103.03 | 103.03 | 103.03 | 3.83 ▲ | 175,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 101.86 | 101.86 | 101.86 | 101.86 | 0.06 ▲ | 5,000 |
| PABC-JUL | 143.33 | 146 | 143.33 | 145.59 | 3.09 ▲ | 38,500 |
| PACE-AUG | 0 | 0 | 0 | 6.2 | -0.02 ▼ | 0 |
| PACE-JUL | 6.14 | 6.24 | 6.06 | 6.12 | -0.02 ▼ | 3,256,500 |
| PACE-SEP | 0 | 0 | 0 | 6.27 | -0.03 ▼ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 42.87 | -0.95 ▼ | 0 |
| PAEL-JUL | 43 | 43.15 | 42.01 | 42.27 | -0.86 ▼ | 2,032,000 |
| PAEL-SEP | 0 | 0 | 0 | 43.37 | -0.95 ▼ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 14.74 | -0.11 ▼ | 0 |
| PAKRI-JUL | 14.55 | 14.79 | 14.45 | 14.48 | -0.17 ▼ | 111,000 |
| PAKRI-SEP | 0 | 0 | 0 | 14.91 | -0.11 ▼ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 23.73 | 2.11 ▲ | 0 |
| PIAHCLA-JUL | 22.49 | 23.41 | 22.11 | 23.38 | 2.1 ▲ | 24,448,000 |
| PIAHCLA-SEP | 0 | 0 | 0 | 24 | 2.13 ▲ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 9.06 | -0.21 ▼ | 0 |
| PIBTL-JUL | 9.25 | 9.25 | 8.91 | 8.95 | -0.22 ▼ | 2,450,000 |
| PIBTL-SEP | 0 | 0 | 0 | 9.17 | -0.21 ▼ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 220.71 | -1.17 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 217.53 | -2.47 ▼ | 0 |
| PIOC-SEP | 0 | 0 | 0 | 223.26 | -1.18 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 612.18 | -0.29 ▼ | 0 |
| POL-JUL | 0 | 0 | 0 | 603.35 | 4.34 ▲ | 0 |
| POL-SEP | 0 | 0 | 0 | 619.25 | -0.29 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.4 | 0.25 ▲ | 0 |
| POWER-JUL | 13.96 | 14.59 | 13.96 | 14.23 | 0.27 ▲ | 1,028,000 |
| POWER-SEP | 0 | 0 | 0 | 14.57 | 0.25 ▲ | 0 |
| PPL-AUG | 0 | 0 | 0 | 174.59 | -1.86 ▼ | 0 |
| PPL-JULB | 173.61 | 173.78 | 171 | 171.93 | -2.15 ▼ | 907,500 |
| PPL-SEP | 0 | 0 | 0 | 176.61 | -1.88 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 45.02 | 0.26 ▲ | 0 |
| PREMA-JUL | 43.83 | 45.2 | 43.73 | 44.36 | 0.32 ▲ | 1,417,500 |
| PREMA-SEP | 0 | 0 | 0 | 45.54 | 0.26 ▲ | 0 |
| PRL-AUG | 0 | 0 | 0 | 33.75 | -0.33 ▼ | 0 |
| PRL-JUL | 33.68 | 33.68 | 33.13 | 33.24 | -0.33 ▼ | 2,240,500 |
| PRL-SEP | 0 | 0 | 0 | 34.14 | -0.33 ▼ | 0 |
| PSO-AUG | 0 | 0 | 0 | 392.34 | -9.01 ▼ | 0 |
| PSO-JUL | 395 | 395 | 385.26 | 386.48 | -8.62 ▼ | 1,585,000 |
| PSO-SEP | 0 | 0 | 0 | 396.87 | -9.11 ▼ | 0 |
| PTC-AUG | 0 | 0 | 0 | 25.43 | -0.57 ▼ | 0 |
| PTC-JUL | 25.6 | 25.85 | 24.9 | 25.02 | -0.64 ▼ | 2,801,000 |
| PTC-SEP | 0 | 0 | 0 | 25.73 | -0.57 ▼ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1220.64 | -4.5 ▼ | 0 |
| SAZEW-JUL | 1190 | 1199.88 | 1180 | 1196 | -3.01 ▼ | 16,500 |
| SAZEW-SEP | 0 | 0 | 0 | 1234.73 | -4.55 ▼ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 105.6 | -1.99 ▼ | 0 |
| SEARL-JUL | 106.1 | 106.4 | 103.5 | 103.99 | -2.05 ▼ | 1,312,500 |
| SEARL-SEP | 0 | 0 | 0 | 106.82 | -2.01 ▼ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 22.68 | -0.22 ▼ | 0 |
| SNBL-JUL | 22.85 | 23.35 | 22.29 | 22.47 | -0.04 ▼ | 633,000 |
| SNBL-SEP | 0 | 0 | 0 | 22.94 | -0.22 ▼ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 121.9 | -1.43 ▼ | 0 |
| SNGP-JULB | 121.03 | 121.6 | 120.01 | 120.11 | -1.19 ▼ | 551,000 |
| SNGP-SEP | 0 | 0 | 0 | 123.31 | -1.45 ▼ | 0 |
| SSGC-AUG | 46.99 | 46.99 | 46.99 | 46.99 | -0.56 ▼ | 6,000 |
| SSGC-JUL | 46.97 | 46.97 | 45.55 | 45.79 | -1.01 ▼ | 7,680,000 |
| SSGC-SEP | 0 | 0 | 0 | 47.04 | -1.06 ▼ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.24 | 0.1 ▲ | 0 |
| SYM-JUL | 14.9 | 15.29 | 14.9 | 15.01 | 0.1 ▲ | 302,000 |
| SYM-SEP | 0 | 0 | 0 | 15.42 | 0.1 ▲ | 0 |
| SYS-AUG | 0 | 0 | 0 | 119.94 | -0.93 ▼ | 0 |
| SYS-JULB | 119.8 | 119.9 | 117.5 | 118.08 | 1.04 ▲ | 78,000 |
| SYS-SEP | 0 | 0 | 0 | 121.33 | -0.93 ▼ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.48 | -0.07 ▼ | 0 |
| TELE-JUL | 8.63 | 8.64 | 8.3 | 8.37 | -0.06 ▼ | 2,914,500 |
| TELE-SEP | 0 | 0 | 0 | 8.58 | -0.07 ▼ | 0 |
| TGL-AUG | 0 | 0 | 0 | 236.79 | -1.47 ▼ | 0 |
| TGL-JUL | 230 | 234 | 230 | 234 | -0.82 ▼ | 1,500 |
| TGL-SEP | 0 | 0 | 0 | 239.52 | -1.48 ▼ | 0 |
| THCCL-AUGB | 0 | 0 | 0 | 39.59 | 1.5 ▲ | 0 |
| THCCL-JULB | 38 | 39.4 | 37.51 | 39 | 1.5 ▲ | 176,500 |
| THCCL-SEPB | 0 | 0 | 0 | 40.05 | 1.52 ▲ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 35.12 | -0.1 ▼ | 0 |
| TOMCL-JUL | 34.75 | 35.1 | 34.39 | 34.63 | -0.17 ▼ | 615,500 |
| TOMCL-SEP | 0 | 0 | 0 | 35.52 | -0.11 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.91 | -0.04 ▼ | 0 |
| TPLP-JUL | 11.25 | 11.25 | 10.65 | 10.77 | -0.05 ▼ | 17,898,500 |
| TPLP-SEP | 0 | 0 | 0 | 11.04 | -0.04 ▼ | 0 |
| TREET-AUG | 0 | 0 | 0 | 24.9 | 0.57 ▲ | 0 |
| TREET-JUL | 24 | 25.1 | 23.8 | 24.53 | 0.56 ▲ | 8,409,000 |
| TREET-SEP | 0 | 0 | 0 | 25.19 | 0.58 ▲ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 59.1 | -0.11 ▼ | 0 |
| TRG-JULB | 58.29 | 59.4 | 58.03 | 58.2 | -0.11 ▼ | 525,000 |
| TRG-SEP | 0 | 0 | 0 | 59.78 | -0.11 ▼ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 337.18 | -0.09 ▼ | 0 |
| UBL-JULB | 331.7 | 332 | 329.02 | 330.75 | -1.13 ▼ | 93,000 |
| UBLPETF-AUGB | 0 | 0 | 0 | 29.85 | -0.04 ▼ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 29.42 | -0.04 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 30.19 | -0.05 ▼ | 0 |
| UBL-SEP | 0 | 0 | 0 | 341.07 | -0.09 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.81 | -0.5 ▼ | 0 |
| UNITY-JUL | 26.7 | 26.91 | 26.15 | 26.36 | -0.56 ▼ | 502,500 |
| UNITY-SEP | 0 | 0 | 0 | 27.12 | -0.5 ▼ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 10.21 | -0.37 ▼ | 0 |
| WAVESAPP-JUL | 10.3 | 10.55 | 10.05 | 10.07 | -0.4 ▼ | 1,375,500 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.33 | -0.37 ▼ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.66 | -0.26 ▼ | 0 |
| WAVES-JUL | 8.7 | 8.8 | 8.5 | 8.57 | -0.26 ▼ | 726,500 |
| WAVES-SEP | 0 | 0 | 0 | 8.76 | -0.26 ▼ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.61 | -0.03 ▼ | 0 |
| WTL-JUL | 1.62 | 1.62 | 1.58 | 1.59 | -0.03 ▼ | 2,373,000 |
| WTL-SEP | 0 | 0 | 0 | 1.63 | -0.02 ▼ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.67 | 0.23 ▲ | 0 |
| YOUW-JUL | 5.44 | 5.7 | 5.44 | 5.61 | 0.26 ▲ | 1,530,000 |
| YOUW-SEP | 0 | 0 | 0 | 5.73 | 0.23 ▲ | 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 |
|---|
