Get the latest news and updates from Dawn
KARACHI July 10th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 437 | 439.99 | 430.01 | 432.83 | -3.35 ▼ | 23,712 |
| Atlas Honda Ltd | 1075.9 | 1092 | 1060.1 | 1082.19 | 22.55 ▲ | 7,381 |
| Dewan Motors | 36.17 | 36.89 | 35.65 | 35.99 | -0.08 ▼ | 9,521,273 |
| Ghandhara Automobile | 440 | 483.15 | 438.5 | 483.15 | 43.92 ▲ | 4,158,973 |
| Ghandhara Ind. | 739 | 806.98 | 734.01 | 791.91 | 54.83 ▲ | 2,450,250 |
| Honda Atlas Cars | 286 | 291 | 286 | 290.35 | 5.39 ▲ | 515,139 |
| Hinopak Motor | 422.95 | 431.5 | 419.8 | 425.26 | 5.64 ▲ | 24,069 |
| Indus Motor Co. | 1995.74 | 1995.74 | 1955.05 | 1987.43 | 2.81 ▲ | 5,600 |
| Millat Tractors | 557.01 | 560 | 556 | 557.53 | 0.07 ▲ | 54,654 |
| Sazgar Engineering | 1205 | 1226 | 1191 | 1221.65 | 26.67 ▲ | 333,128 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 136 | 136.5 | 132.01 | 134.54 | -0.52 ▼ | 81,161 |
| Atlas Battery | 292.99 | 319 | 290.01 | 301.98 | 11.98 ▲ | 374,865 |
| Bela Automotive | 133 | 134 | 125 | 127.08 | -3.91 ▼ | 2,908 |
| Bal.Wheels | 153.23 | 154 | 151.02 | 151.36 | 0.03 ▲ | 21,457 |
| Dewan Auto Engg | 33.5 | 36.27 | 32.02 | 35.79 | 2.82 ▲ | 105,896 |
| Exide (PAK) | 857 | 936.21 | 856 | 900.86 | 49.76 ▲ | 143,777 |
| Ghandhara Tyre | 47 | 48.1 | 46.5 | 47.26 | 0.33 ▲ | 876,361 |
| Loads Limited | 16.06 | 16.8 | 15.55 | 16.4 | 0.39 ▲ | 4,064,140 |
| Panther Tyres Ltd. | 46.3 | 46.7 | 46 | 46.46 | -0.01 ▼ | 165,903 |
| Treet Battery Ltd. | 13.54 | 13.69 | 13.21 | 13.24 | -0.3 ▼ | 6,451,639 |
| Thal Limited | 411 | 411 | 405 | 407.94 | -0.05 ▼ | 16,723 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 47.5 | 47.5 | 45 | 44.75 | 0 | 41 |
| Fast Cables Ltd. | 25.26 | 27.15 | 25.26 | 26.49 | 1.07 ▲ | 32,727,552 |
| Pak Elektron | 42.12 | 42.85 | 41.9 | 42.18 | 0.21 ▲ | 4,794,280 |
| Pakistan Cables- | 164.77 | 165.95 | 162.01 | 162.61 | 2.61 ▲ | 43,411 |
| Waves Corp Ltd. | 8.6 | 8.8 | 8.52 | 8.61 | 0.13 ▲ | 2,384,697 |
| Waves Home App | 10 | 10.15 | 9.9 | 9.97 | -0.03 ▼ | 2,957,320 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 284.99 | 284.99 | 280 | 282.52 | 2.21 ▲ | 45,265 |
| Bestway Cement | 414 | 418 | 413 | 417.88 | 3.26 ▲ | 4,754 |
| Cherat Cement | 292 | 294 | 290 | 293.2 | 1.63 ▲ | 38,686 |
| Dadabhoy Cement | 5.96 | 6.2 | 5.85 | 5.98 | -0.07 ▼ | 275,424 |
| Dewan Cement | 15.03 | 15.2 | 14.54 | 14.67 | -0.28 ▼ | 6,782,302 |
| D.G.K.Cement | 168 | 170 | 167.51 | 168.81 | 0.58 ▲ | 1,752,507 |
| Dandot Cement | 14.7 | 15.8 | 14.7 | 14.88 | -0.42 ▼ | 73,728 |
| Fauji Cement | 46.36 | 46.52 | 46.01 | 46.17 | -0.04 ▼ | 3,672,688 |
| Fecto Cement | 89.49 | 89.9 | 87 | 89.19 | -0.3 ▼ | 64,399 |
| Flying Cement | 55 | 56 | 53.81 | 54.18 | -0.57 ▼ | 198,861 |
| Gharibwal Cement | 48.8 | 49.43 | 48.7 | 48.73 | -0.03 ▼ | 277,422 |
| Kohat Cement | 402.99 | 440 | 401 | 434 | 34 ▲ | 584,586 |
| Lucky Cement | 354 | 354.25 | 350 | 353.38 | 0.96 ▲ | 1,390,682 |
| Maple Leaf | 85.5 | 85.5 | 83.7 | 84.07 | -0.86 ▼ | 3,784,454 |
| Pioneer Cement | 216.09 | 217.5 | 215.5 | 216.12 | 0.05 ▲ | 42,940 |
| Power Cement | 14.19 | 14.34 | 13.95 | 14.09 | -0.01 ▼ | 3,045,094 |
| Power Cem(Pref) | 18.18 | 19.45 | 18.18 | 19.45 | -0.3 ▼ | 501 |
| Safe Mix Con.Ltd | 22 | 22.25 | 21.9 | 21.96 | 0.1 ▲ | 48,388 |
| Thatta Cement | 194.9 | 196.51 | 189.57 | 190.58 | -3.22 ▼ | 459,858 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 421 | 424.9 | 414 | 424.43 | 3.62 ▲ | 2,588 |
| Bawany Air Pro(DEF.) | 47.96 | 47.96 | 44.95 | 45.11 | -2.11 ▼ | 100,938 |
| Berger Paints | 125.99 | 127.99 | 120.01 | 121.92 | -4.26 ▼ | 621,667 |
| Biafo Industries | 179.1 | 179.99 | 177 | 179.69 | -0.11 ▼ | 38,109 |
| Buxly Paints | 216.5 | 216.5 | 206 | 208.03 | -7.95 ▼ | 33,087 |
| Data Agro | 115 | 115 | 110 | 111.05 | -2.79 ▼ | 9,963 |
| Descon Oxychem | 34.25 | 36.6 | 33.75 | 35.88 | 1.53 ▲ | 5,719,333 |
| Dynea Pakistan | 280 | 284.99 | 275 | 275.84 | -4.63 ▼ | 12,750 |
| Engro Polymer | 33 | 33.3 | 32.5 | 32.91 | -0.08 ▼ | 619,331 |
| Engro Poly (Pref) | 13 | 13 | 13 | 13 | 0 | 1,000 |
| Ghani Chemical | 27.49 | 27.49 | 26.82 | 27.26 | 0.13 ▲ | 3,979,988 |
| Ghani Chemworld | 13.24 | 13.24 | 11.9 | 12.13 | -0.78 ▼ | 21,479,803 |
| Ghani Glo Hol | 18.9 | 19.8 | 18.71 | 19.05 | 0.23 ▲ | 10,293,002 |
| Ittehad Chemicals | 80.1 | 80.32 | 79.13 | 79.18 | -1.14 ▼ | 5,981 |
| Lucky Core Ind. | 1789 | 1810 | 1765.14 | 1783.3 | -5.75 ▼ | 19,716 |
| Lotte Chemical | 21.08 | 21.35 | 20.81 | 21 | -0.16 ▼ | 2,711,972 |
| Leiner Pak Gelat | 125.01 | 127.98 | 121.2 | 121.67 | 0.72 ▲ | 212,592 |
| Nimir Ind.Chem | 156 | 160 | 156 | 158.39 | 1.86 ▲ | 73,351 |
| Nimir Resins | 37.35 | 38.2 | 35.9 | 36.29 | -0.1 ▼ | 2,497,990 |
| Pak Oxygen Ltd. | 261.2 | 269.99 | 255 | 258.69 | -1.76 ▼ | 21,476 |
| Pak.P.V.C. | 10.35 | 11.47 | 10.35 | 10.35 | -0.65 ▼ | 4,021 |
| Sardar Chemical | 61.91 | 68.1 | 61.91 | 68.1 | 6.19 ▲ | 41,466 |
| Sitara Chemical | 485 | 489.98 | 484 | 484.94 | -0.73 ▼ | 4,939 |
| Sitara Peroxide | 15.41 | 15.44 | 15 | 15.19 | 0.04 ▲ | 8,002 |
| Wah-Noble | 307.9 | 310 | 301.22 | 307.35 | -0.69 ▼ | 9,143 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 10.28 | 10.99 | 10 | 10.5 | 0.09 ▲ | 131,839 |
| HBL Invest Fund (XD) | 3.46 | 3.56 | 3.46 | 3.53 | 0.09 ▲ | 25,894 |
| Tri-Star Mutual | 10.03 | 10.95 | 10 | 10 | -0.02 ▼ | 4,524 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 170.69 | 170.7 | 167 | 169.89 | 1.31 ▲ | 71,378 |
| Askari Bank | 63 | 64.49 | 62.2 | 63.93 | 1.51 ▲ | 6,485,552 |
| Bank Al-Falah | 88.5 | 92.5 | 88.5 | 91.52 | 2.71 ▲ | 3,901,522 |
| Bank AL-Habib | 167.5 | 173 | 167.5 | 171.67 | 3.53 ▲ | 198,338 |
| Bankislami Pak | 34.3 | 35.4 | 33.91 | 34.81 | 0.58 ▲ | 2,611,920 |
| Bank Makramah | 5.01 | 5.15 | 4.96 | 5.06 | 0 | 6,797,284 |
| Bank Of Khyber | 17.99 | 18 | 17.75 | 17.97 | -0.03 ▼ | 19,698 |
| B.O.Punjab | 11.55 | 13.05 | 11.55 | 13 | 1.14 ▲ | 155,383,258 |
| Faysal Bank | 79.44 | 81.79 | 78.98 | 80.38 | 1.51 ▲ | 3,225,205 |
| Habib Bank | 200.83 | 205 | 200.01 | 204.27 | 3.44 ▲ | 2,490,100 |
| Habib Metropolitan | 114 | 117.4 | 113.12 | 116.23 | 3.86 ▲ | 894,483 |
| JS Bank Ltd | 14.1 | 14.98 | 13.69 | 14.77 | 0.66 ▲ | 1,424,214 |
| MCB Bank Ltd | 338 | 351 | 337.2 | 348.36 | 8.79 ▲ | 594,438 |
| Meezan Bank Ltd | 363.27 | 395 | 363 | 374.79 | 11.52 ▲ | 2,005,892 |
| National Bank (XD) | 119.86 | 123.45 | 118.99 | 122.38 | 2.52 ▲ | 6,079,527 |
| Samba Bank | 9.41 | 9.74 | 9.4 | 9.74 | 0.19 ▲ | 1,228 |
| St.Chart.Bank | 65.01 | 68 | 65.01 | 67.03 | 0.24 ▲ | 25,849 |
| Soneri Bank Ltd | 22.21 | 22.6 | 21.85 | 22.41 | 0.21 ▲ | 2,376,162 |
| United Bank | 332.85 | 336 | 329 | 333.69 | 3.6 ▲ | 1,555,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.12 | 9.62 | 9.12 | 9.22 | 0.1 ▲ | 8,181,083 |
| Aisha Steel Mill | 11.45 | 11.94 | 11.4 | 11.67 | 0.26 ▲ | 19,672,118 |
| Aisha StelCoP/S | 18.01 | 18.01 | 18.01 | 18.01 | 0.01 ▲ | 826 |
| Amreli Steels | 23 | 24 | 23 | 23.26 | 0.24 ▲ | 1,684,512 |
| Bolan Casting | 102.02 | 112.55 | 102.01 | 110.06 | 7.73 ▲ | 2,606,897 |
| Beco Steel Ltd | 26.5 | 28.89 | 26.48 | 28.89 | 2.63 ▲ | 12,608,510 |
| Crescent Steel | 108 | 112.25 | 108 | 111.29 | 3.42 ▲ | 713,218 |
| Dadex Eternit | 69.84 | 69.9 | 66.6 | 67.97 | -0.27 ▼ | 8,606 |
| Dost Steels Ltd. | 8.91 | 9.04 | 8.55 | 8.79 | -0.02 ▼ | 984,178 |
| Int. Ind.Ltd. | 186 | 194.85 | 185.11 | 188.47 | 2.16 ▲ | 658,879 |
| Inter.Steel Ltd | 96.83 | 104 | 96 | 99.07 | 2.25 ▲ | 953,199 |
| Ittefaq Iron Ind | 9.04 | 9.15 | 8.9 | 8.97 | 0 | 1,212,378 |
| K.S.B.Pumps | 222 | 235 | 222 | 225.03 | 3.92 ▲ | 516,305 |
| Metro Steel | 17.29 | 17.8 | 16.8 | 17.06 | 0.07 ▲ | 1,623,980 |
| Mughal Iron | 70.2 | 71.8 | 70.2 | 70.44 | 0.37 ▲ | 1,195,854 |
| Mughal Iron(C) | 41.99 | 41.99 | 40.75 | 40.75 | -0.05 ▼ | 1,541 |
| Pak Engineering | 745.13 | 751.01 | 745.13 | 750.69 | -2.52 ▼ | 328 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 16.09 | 16.09 | 15.97 | 16.03 | 0.03 ▲ | 7,500 |
| HBL Total Treasury | 105 | 105.37 | 104 | 104.47 | 0.56 ▲ | 69,800 |
| JS Global Banking | 28.92 | 29.01 | 28.73 | 29.01 | 0.51 ▲ | 22,500 |
| JS Momentum | 10.53 | 10.68 | 10.52 | 10.6 | 0.05 ▲ | 836,500 |
| Mahaana Islamic (XD) | 13.86 | 14.05 | 13.77 | 13.85 | 0.06 ▲ | 400,500 |
| Meezan Pakistan (XD) | 15.83 | 15.9 | 15.74 | 15.87 | 0.06 ▲ | 209,000 |
| NBP Pakistan G ETF (XD) | 23.07 | 23.26 | 22.98 | 23.25 | 0 | 5,000 |
| NIT Pakistan (XD) | 27.86 | 28.13 | 27.86 | 28 | 0.07 ▲ | 16,000 |
| UBLPakistanETF (XD) | 29.23 | 29.52 | 29.23 | 29.48 | 0.26 ▲ | 10,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.4 | 53.98 | 53.01 | 53.16 | -0.06 ▼ | 194,430 |
| Arif Habib Corp | 12.35 | 12.55 | 12.05 | 12.32 | 0.08 ▲ | 2,402,807 |
| Engro Fertert | 192 | 193.5 | 191.96 | 192.23 | 0.63 ▲ | 302,969 |
| Fatima Fert | 103.85 | 104.88 | 102.5 | 102.7 | -0.79 ▼ | 499,417 |
| Fauji Fert | 401.9 | 405.99 | 401.5 | 404.75 | 2.74 ▲ | 729,807 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.15 | 8.32 | 7.95 | 8.01 | -0.03 ▼ | 1,960,400 |
| Big Bird Foods Ltd. | 49.5 | 52.44 | 49.5 | 52.19 | 1.79 ▲ | 17,334,565 |
| Barkat Frisian Agro | 40.99 | 41.45 | 40.08 | 40.39 | -0.59 ▼ | 3,847,679 |
| Bunnys Limited | 92.2 | 94 | 82.16 | 86.19 | -3.89 ▼ | 3,431,578 |
| Clover Pakistan | 44.6 | 45.7 | 43.25 | 43.57 | -0.99 ▼ | 1,579,171 |
| Colgate Palm | 1332.89 | 1338.78 | 1328 | 1334.84 | 1.95 ▲ | 6,384 |
| Frieslandcampina | 87.7 | 89 | 86.97 | 87.13 | -0.53 ▼ | 442,596 |
| Fauji Foods Ltd | 16.02 | 16.11 | 15.89 | 15.92 | -0.08 ▼ | 3,922,332 |
| Gillette Pak | 230 | 230 | 220.05 | 224.31 | 0.46 ▲ | 2,271 |
| Ismail Ind- | 1931.02 | 1989.54 | 1931.02 | 1960 | -9.9 ▼ | 287 |
| MithchellsFruit | 198.97 | 217.9 | 197 | 208.14 | 9.14 ▲ | 516,520 |
| Matco Foods Ltd | 56.99 | 56.99 | 55.57 | 56.37 | 0.18 ▲ | 6,561 |
| Murree Brewery | 899 | 909.95 | 880.1 | 900.12 | 0.74 ▲ | 17,800 |
| National Foods | 365.98 | 379.43 | 356 | 361.82 | -2.64 ▼ | 1,152,201 |
| Nestle Pakistan | 7350 | 7350 | 7120 | 7160.54 | -20.46 ▼ | 259 |
| At-Tahur Ltd. | 44.1 | 44.5 | 43.61 | 43.77 | -0.3 ▼ | 1,857,842 |
| Quice Food | 8.17 | 8.17 | 8.01 | 8.05 | -0.02 ▼ | 546,610 |
| Rafhan Maize | 9563.8 | 9563.8 | 9466.03 | 9500 | 22.4 ▲ | 87 |
| Shield Corp. | 360 | 360 | 322.98 | 340.1 | -8 ▼ | 742 |
| Shezan Inter. | 203.5 | 215 | 203.5 | 211.76 | 6.72 ▲ | 20,579 |
| The Organic Meat | 34.35 | 35.35 | 34.3 | 34.63 | 0.25 ▲ | 4,015,620 |
| Treet Corp | 24.48 | 24.48 | 23.84 | 24.15 | -0.23 ▼ | 7,120,817 |
| Unity Foods Ltd | 26.3 | 27.1 | 26.25 | 26.67 | 0.42 ▲ | 8,123,192 |
| Unilever Foods | 23399 | 23677 | 23301 | 23325.05 | -163.44 ▼ | 87 |
| ZIL Limited | 336.45 | 337.98 | 330.01 | 335 | -1.45 ▼ | 1,869 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.85 | 11.85 | 11.51 | 11.59 | -0.19 ▼ | 512,020 |
| Frontier Ceram | 39.52 | 40.89 | 39.5 | 39.74 | -0.42 ▼ | 4,367 |
| GhaniGlobalGlass | 10.13 | 10.27 | 10 | 10.06 | -0.07 ▼ | 2,654,772 |
| Ghani Glass Ltd | 42.56 | 42.9 | 41.7 | 42.05 | -0.51 ▼ | 448,687 |
| Ghani Value Glass | 58 | 58 | 56.11 | 56.86 | -1.14 ▼ | 9,914 |
| Karam Ceramics | 213.37 | 223.37 | 213.37 | 221.96 | 18.9 ▲ | 2,507 |
| Shabbir Tiles | 15.6 | 15.98 | 15.15 | 15.23 | -0.37 ▼ | 182,475 |
| Tariq Glass Ind. | 234.89 | 236 | 230.5 | 235.09 | 3.28 ▲ | 46,595 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 40.88 | 41.75 | 38.01 | 39.01 | -0.62 ▼ | 61,433 |
| Adamjee Ins. | 59 | 66.02 | 59 | 66.02 | 6 ▲ | 5,547,080 |
| Askari Life Ass | 6.71 | 7 | 6.71 | 6.72 | -0.25 ▼ | 116,730 |
| Adamjee Life Ass. | 31.48 | 33.49 | 30.51 | 31.48 | 0.48 ▲ | 110,725 |
| Asia Insurance | 16.3 | 18.35 | 16.3 | 18.1 | 0 | 11 |
| Atlas Ins. Ltd | 66.5 | 69.8 | 65 | 67.48 | 1.33 ▲ | 16,433 |
| Century Ins. | 47.9 | 47.9 | 46.1 | 47.01 | 0.63 ▲ | 9,459 |
| Cres.Star Ins. | 3.35 | 3.57 | 3.22 | 3.5 | 0.2 ▲ | 3,436,671 |
| EFU General | 123.98 | 123.98 | 120 | 123 | 1.35 ▲ | 35,314 |
| EFU Life Assurance | 152.49 | 157 | 152.01 | 154.67 | 2.67 ▲ | 17,505 |
| Habib Ins. | 11.52 | 11.52 | 11.52 | 11.52 | 1.05 ▲ | 218,242 |
| IGI Holdings | 268 | 285 | 262 | 280.9 | 11.95 ▲ | 936,172 |
| IGI Life Ins | 20.2 | 20.85 | 20 | 20.25 | 0.61 ▲ | 18,850 |
| Jubilee Gen.Ins | 65 | 65.4 | 63.05 | 64.97 | 0.18 ▲ | 278,740 |
| Jubile Life Ins | 177.5 | 180 | 170.25 | 172.17 | -1.83 ▼ | 13,337 |
| Pak Reinsurance | 14.55 | 15.09 | 14.49 | 14.81 | 0.38 ▲ | 2,831,582 |
| PICIC Ins.Ltd. | 3.45 | 3.55 | 3.37 | 3.39 | 0 | 150,907 |
| Premier Ins. | 7.5 | 8.3 | 7.5 | 8.3 | 1 ▲ | 2,896,546 |
| Pak Gen.Ins. | 10.99 | 11.55 | 10.99 | 11.24 | 0.74 ▲ | 237,114 |
| Reliance Ins. | 11 | 11 | 10.01 | 10.77 | 0.07 ▲ | 85,532 |
| Shaheen Ins. | 10.89 | 11 | 9.99 | 10.57 | 0.01 ▲ | 870,475 |
| TPL Insurance | 8.57 | 8.8 | 8.06 | 8.24 | -0.16 ▼ | 1,336,181 |
| United Insurance | 16.64 | 16.64 | 16.5 | 16.6 | 0.1 ▲ | 313,449 |
| Universal Ins. | 10.51 | 11.11 | 10.51 | 10.67 | -0.43 ▼ | 5,067 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.28 | 10.95 | 9.81 | 10.1 | 0.15 ▲ | 482,362 |
| Arif Habib Limited. | 79 | 79.8 | 78.15 | 79.05 | -0.01 ▼ | 16,374 |
| AKD Securites | 28.16 | 30.5 | 28.16 | 28.48 | 0.47 ▲ | 1,777,597 |
| Apna Microfin. | 13.25 | 14.5 | 12.95 | 13.02 | -1.3 ▼ | 1,855 |
| Calcorp Limited | 36.75 | 39.2 | 36.5 | 37.5 | -0.49 ▼ | 9,949 |
| Cyan Limited | 36.01 | 36.89 | 35.11 | 35.58 | -0.55 ▼ | 34,648 |
| Dawood Equities | 10.5 | 10.8 | 10.21 | 10.61 | 0.11 ▲ | 124,993 |
| DH Partners Ltd. | 37.8 | 37.88 | 37 | 37.06 | -0.53 ▼ | 61,771 |
| Dawood Law | 255 | 277.22 | 255 | 277.22 | 25.2 ▲ | 17,346 |
| Engro Holdings | 183.72 | 186.6 | 182.71 | 184.67 | 1.01 ▲ | 2,178,338 |
| Escorts Bank | 7.49 | 7.9 | 7.33 | 7.79 | 0.39 ▲ | 55,855 |
| First Cap.Equit | 4.3 | 4.3 | 3.35 | 3.69 | -0.27 ▼ | 311,350 |
| F.Credit & Inv | 17.92 | 17.92 | 16.13 | 16.14 | -1.78 ▼ | 120,712 |
| Ist.Capital Sec | 2.77 | 2.77 | 2.6 | 2.62 | -0.05 ▼ | 4,430,629 |
| First Dawood Prop | 5.11 | 5.24 | 4.97 | 5.01 | -0.06 ▼ | 832,802 |
| F. Nat.Equities | 4.06 | 4.2 | 4.06 | 4.1 | -0.02 ▼ | 1,819,951 |
| Invest Bank | 11.3 | 12.4 | 11 | 12.4 | 1.13 ▲ | 20,957,143 |
| Imperial Limite | 18.06 | 19.24 | 17.51 | 18 | 0.03 ▲ | 289,824 |
| Intermarket Sec. | 10.11 | 10.6 | 9.61 | 10.09 | 0.24 ▲ | 9,076,369 |
| Jah.Sidd. Co. | 23.73 | 24.25 | 22.9 | 23.97 | 0.67 ▲ | 1,131,145 |
| JahangirSidd(Pref) | 10.03 | 11.25 | 10.03 | 11.2 | 0.21 ▲ | 1,293,719 |
| JS Global Cap. | 148 | 148 | 137.01 | 140 | -2.46 ▼ | 474 |
| JS Investments | 28.4 | 28.4 | 27 | 27.3 | 0 | 154 |
| LSE Capital Ltd. | 6.39 | 6.39 | 5.9 | 6 | -0.05 ▼ | 276,491 |
| LSE Fin. Services | 35.97 | 35.97 | 30.6 | 30.73 | -3.21 ▼ | 3,585 |
| LSE Ventures Ltd | 12 | 12.25 | 11.61 | 11.99 | 0.05 ▲ | 5,803 |
| MCB Inv MGT | 133.79 | 137.95 | 133.79 | 134 | 0.21 ▲ | 102,612 |
| Next Capital | 8.92 | 9.5 | 8.6 | 9.04 | 0.12 ▲ | 40,691 |
| OLP Financial | 40.2 | 40.2 | 38.58 | 39.5 | -0.02 ▼ | 72,594 |
| Pervez Ahmed Co | 3.08 | 3.12 | 3 | 3.02 | -0.01 ▼ | 7,175,818 |
| PIA Holding Company | 22.85 | 23 | 21.71 | 21.96 | -1.27 ▼ | 13,525,034 |
| PIA Holding CompanyB | 23775.4 | 23775.4 | 21510.01 | 23775.4 | 2161.4 ▲ | 229 |
| Pak Stock Exchange | 30.15 | 31.98 | 30.15 | 31.02 | 0.75 ▲ | 10,400,317 |
| Sec. Inv. Bank | 11.84 | 12.09 | 11.45 | 12.04 | 0.83 ▲ | 185,501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.09 | 7.27 | 6.75 | 7.07 | 0.35 ▲ | 58,451 |
| Pak Gulf Leasing | 19.9 | 20.55 | 19.85 | 19.89 | -0.17 ▼ | 5,640 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1625 | 1650 | 1615 | 1634.03 | 9.81 ▲ | 11,976 |
| Fateh Industries | 133.7 | 148 | 133.7 | 148.55 | 0 | 78 |
| Leather Up Ltd. | 42.9 | 44.4 | 40.25 | 41.73 | -0.27 ▼ | 13,497 |
| Pak Leather | 34.01 | 35.95 | 32 | 35.85 | 1.06 ▲ | 6,931 |
| Service Global | 79.5 | 79.5 | 77.5 | 79.42 | -0.55 ▼ | 26,013 |
| Service Ind.Ltd | 1259.99 | 1324 | 1259.99 | 1304.11 | 83.94 ▲ | 18,541 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 183.48 | 188.99 | 182.05 | 184.53 | 5.39 ▲ | 4,716 |
| AL-Khair Gadoon | 64 | 69.42 | 64 | 65.36 | 1.93 ▲ | 689 |
| Arpak Int. | 68.51 | 68.51 | 68.5 | 68.51 | 6.23 ▲ | 10,461 |
| Diamond Ind. | 21.94 | 21.94 | 21.92 | 23.6 | 0 | 202 |
| ECOPACK Ltd | 59.47 | 60 | 55.25 | 56.56 | -2.37 ▼ | 1,369,821 |
| Gammon Pak | 25 | 25.48 | 24.78 | 25.06 | 0.08 ▲ | 38,011 |
| The Pakistan Credit | 21.48 | 22 | 21.01 | 22 | 1.23 ▲ | 83,940 |
| GOC (Pak) Ltd. | 90.04 | 94.98 | 90.04 | 91.04 | -2.16 ▼ | 2,853 |
| Mandviwala | 18.5 | 19.49 | 18.05 | 18.5 | 0.16 ▲ | 38,074 |
| Olympia Mills | 43.54 | 43.9 | 42.55 | 42.7 | -0.84 ▼ | 616 |
| Pakistan Alumin | 145.75 | 145.75 | 143.5 | 144.46 | 0 | 103,593 |
| Pak Services | 869.96 | 869.96 | 760 | 789.02 | -44.55 ▼ | 7,060 |
| Shifa Int.Hospital | 580 | 582 | 566 | 570.97 | -5.38 ▼ | 34,033 |
| Siddiqsons Tin | 6.94 | 7.02 | 6.81 | 6.95 | 0.14 ▲ | 2,804,326 |
| Tri-Pack Films | 162.07 | 168.1 | 160.5 | 161.95 | -1.89 ▼ | 119,685 |
| United Brands | 29.97 | 29.97 | 26 | 28.71 | 0.45 ▲ | 14,681 |
| UDL Int.Ltd. | 10.29 | 10.35 | 10.28 | 10.3 | -0.05 ▼ | 12,512 |
| United Distributor | 69.5 | 69.5 | 69 | 68.34 | 0 | 1,021 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11.11 | 12.2 | 11.1 | 11.25 | -0.06 ▼ | 44,909 |
| AL-Noor Mod | 4.4 | 4.74 | 4.4 | 4.68 | 0.13 ▲ | 72,142 |
| Elite Cap.Mod | 38 | 38.58 | 36.85 | 38.02 | 0.88 ▲ | 17,905 |
| Equity Modaraba | 4.54 | 4.65 | 4.4 | 4.44 | -0.1 ▼ | 5,846 |
| 1st.Fid.Leasing | 3.99 | 4.1 | 3.75 | 4.01 | 0.05 ▲ | 383,483 |
| Habib Modaraba | 23.78 | 23.8 | 23.56 | 23.79 | 0 | 23,943 |
| I.B.L.Modarab | 4.7 | 5.6 | 4.7 | 5.6 | 1 ▲ | 300,411 |
| Punjab Mod | 4.11 | 4.35 | 4.01 | 4.2 | 0.17 ▲ | 308,974 |
| Paramount Mod | 9.25 | 9.25 | 9 | 9 | -0.02 ▼ | 4,416 |
| F.Treet Manuf | 21.37 | 21.37 | 21.37 | 21.37 | 1.94 ▲ | 12,867 |
| Tri-Star 1st Mod. | 14.25 | 14.5 | 12.75 | 13.09 | -0.09 ▼ | 2,630 |
| Burj Clean Energy | 11.5 | 11.5 | 11.5 | 11.5 | 0.5 ▲ | 500 |
| OLP Modaraba | 19.46 | 19.9 | 19.41 | 19.59 | -0.06 ▼ | 3,491 |
| Orient Rental | 10.89 | 11 | 10.1 | 10.1 | -0.07 ▼ | 18,699 |
| Popular Islamic | 0 | 0 | 0 | 19.1 | 0 | 200 |
| Prud Mod.1st | 4.24 | 4.24 | 4.09 | 4.11 | -0.04 ▼ | 1,348,949 |
| Sindh Modaraba | 13 | 13.25 | 12.06 | 12.78 | -0.22 ▼ | 10,699 |
| Trust Modaraba | 10.71 | 10.71 | 8.72 | 8.72 | -1 ▼ | 1,475,522 |
| Unicap Modaraba | 3.7 | 3.9 | 3.7 | 3.8 | -0.03 ▼ | 105,178 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 641.79 | 641.79 | 635 | 636.07 | -2.19 ▼ | 366,177 |
| Oil & Gas Dev | 228.02 | 228.09 | 225.8 | 226.62 | -1.4 ▼ | 2,904,599 |
| Pak Oilfields | 599.33 | 603 | 596 | 598.06 | -1.25 ▼ | 76,368 |
| Pak Petroleum | 170.92 | 171.6 | 169.1 | 169.95 | -0.97 ▼ | 2,249,403 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 520.73 | 535 | 515.12 | 534.83 | 14.1 ▲ | 104,678 |
| Burshane LPG | 40.1 | 41.75 | 38.25 | 41.07 | 0.73 ▲ | 368,220 |
| Hascol Petrol | 11.2 | 12.1 | 11 | 11.81 | 0.61 ▲ | 33,301,219 |
| HI-Tech Lub. | 48.8 | 49.35 | 46.75 | 47.12 | -1.77 ▼ | 1,135,763 |
| Oilboy Energy | 9.4 | 9.96 | 9.38 | 9.63 | 0.33 ▲ | 1,214,997 |
| P.S.O. | 384.09 | 385.6 | 378.01 | 380.25 | -3.84 ▼ | 1,647,705 |
| Sui North Gas | 119.45 | 120.21 | 119.02 | 119.3 | -0.04 ▼ | 870,573 |
| Sui South Gas | 45.65 | 45.7 | 45.02 | 45.17 | -0.36 ▼ | 8,315,815 |
| Wafi Energy Pak | 192.21 | 193 | 189 | 189.87 | -2.3 ▼ | 42,771 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.95 | 30 | 29.35 | 29.51 | -0.36 ▼ | 344,397 |
| Cherat Packaging | 120.51 | 125.98 | 119.5 | 124.82 | 6.12 ▲ | 1,232,375 |
| Pak Agro Pack | 11.25 | 11.49 | 11.25 | 11.49 | 0.49 ▲ | 5,500 |
| Int. Packaging Films | 25 | 25 | 23.75 | 23.8 | -0.68 ▼ | 274,250 |
| MACPAC Films | 60.9 | 65.84 | 60.01 | 65 | 5.15 ▲ | 4,883,447 |
| Merit Packaging | 13.69 | 13.69 | 13.25 | 13.33 | -0.13 ▼ | 437,590 |
| Packages Ltd. | 565.1 | 568 | 560 | 560.01 | -1.69 ▼ | 16,009 |
| Pak Paper Prod | 218.55 | 241.9 | 218.55 | 228.44 | 6.46 ▲ | 291,379 |
| Roshan Packages | 21.35 | 21.65 | 21.15 | 21.31 | -0.04 ▼ | 476,900 |
| Security Paper | 168 | 172.9 | 165 | 170.37 | 4.33 ▲ | 184,549 |
| SPEL Limited | 51.1 | 51.74 | 47.72 | 48.05 | -2.03 ▼ | 4,971,130 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1099 | 1099.9 | 1080 | 1083.49 | -1.63 ▼ | 3,165 |
| AGP Limited | 200 | 202 | 197.01 | 200.49 | 0.41 ▲ | 178,458 |
| BF Biosciences | 171.88 | 171.88 | 168.56 | 169.07 | -0.1 ▼ | 261,333 |
| Citi Pharma Ltd | 86.95 | 87.66 | 86 | 86.07 | -0.81 ▼ | 1,359,011 |
| Ferozsons (Lab) | 385 | 386 | 382 | 382.59 | -2.37 ▼ | 13,793 |
| GlaxoSmithKline | 398.99 | 401 | 395 | 395.98 | -1.48 ▼ | 92,558 |
| Haleon Pakistan | 809 | 810.99 | 805 | 805.8 | -3.61 ▼ | 18,787 |
| Highnoon (Lab) | 1032 | 1042 | 1028.5 | 1039.47 | 9.59 ▲ | 20,480 |
| Hoechst Pak Ltd | 3250.1 | 3319.99 | 3250 | 3300 | -50.63 ▼ | 1,325 |
| IBL HealthCare | 63.38 | 63.6 | 61.51 | 61.79 | -1.31 ▼ | 861,122 |
| Liven Pharma | 65.99 | 65.99 | 64 | 64.68 | -0.99 ▼ | 251,389 |
| Macter Int. Ltd | 446.01 | 453.98 | 436.08 | 439.6 | -6.4 ▼ | 48,815 |
| Otsuka Pak | 295 | 309.18 | 289.01 | 294.38 | -3.09 ▼ | 84,900 |
| The Searle Company | 103.19 | 104.89 | 101.9 | 102.34 | -1.04 ▼ | 3,062,792 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 12.33 | 12.5 | 12.01 | 12.14 | 0.33 ▲ | 5,725,352 |
| Engro Powergen | 30 | 30.1 | 29.7 | 30 | 0.08 ▲ | 428,382 |
| Mughal Energy Ltd | 22 | 22 | 22 | 22 | -0.24 ▼ | 1,000 |
| Hub Power Co. | 140.5 | 142.48 | 140.5 | 141.91 | 0.91 ▲ | 2,995,693 |
| Kot Addu Power | 33.94 | 34.14 | 33.55 | 33.9 | 0.31 ▲ | 817,048 |
| K-Electric Ltd. | 5.1 | 5.16 | 5.08 | 5.12 | 0.02 ▲ | 5,788,260 |
| Kohinoor Energy | 22.39 | 23.19 | 21.5 | 21.78 | 0.6 ▲ | 1,596,210 |
| Kohinoor Power | 7.4 | 7.49 | 7.2 | 7.35 | 0.15 ▲ | 86,245 |
| Lalpir Power | 25.47 | 25.47 | 24.81 | 24.88 | -0.19 ▼ | 136,289 |
| Nishat ChunPower | 25.98 | 25.98 | 25.6 | 25.7 | -0.05 ▼ | 234,605 |
| Nishat Power | 36.57 | 36.7 | 36.38 | 36.51 | -0.09 ▼ | 208,961 |
| Pakgen Power | 173 | 173 | 160.01 | 166.04 | -2.96 ▼ | 3,291 |
| Sitara Energy | 11.56 | 12.25 | 11.56 | 12.25 | 0.35 ▲ | 2,600 |
| S.G.Power | 7.9 | 8 | 7.55 | 7.74 | 0.03 ▲ | 105,906 |
| Saif Power Ltd | 12.35 | 12.5 | 12.16 | 12.32 | 0.15 ▲ | 970,739 |
| Tri-Star Power | 7.8 | 7.89 | 7.69 | 7.69 | 0.18 ▲ | 521 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 27.3 | 27.3 | 26.25 | 27 | 0.75 ▲ | 1,842 |
| Hussain Industries | 29.9 | 29.9 | 27.01 | 27.02 | -2.98 ▼ | 902 |
| Javedan Corp. | 63.91 | 68.34 | 63.38 | 65.06 | 1.06 ▲ | 7,099,892 |
| Pace (Pak) Ltd. | 6.07 | 6.15 | 6 | 6.1 | 0.03 ▲ | 2,025,679 |
| TPL Properties | 10.79 | 10.79 | 10.26 | 10.33 | -0.35 ▼ | 14,481,679 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.09 | 27.24 | 27 | 27.21 | 0.13 ▲ | 353,409 |
| Globe Residency | 18.62 | 18.9 | 18.41 | 18.75 | 0.13 ▲ | 13,034 |
| TPL REIT Fund I | 13.68 | 13.68 | 13.31 | 13.68 | -0.21 ▼ | 2,322 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 666 | 667 | 660 | 662.13 | -2.25 ▼ | 346,651 |
| Cnergyico PK | 7.18 | 7.29 | 7.1 | 7.12 | -0.07 ▼ | 9,544,814 |
| National Refinery | 250 | 251.8 | 245 | 245.55 | -3.35 ▼ | 449,215 |
| Pak Refinery | 33.04 | 33.29 | 32.83 | 32.87 | -0.17 ▼ | 3,023,047 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 841.01 | 878.98 | 841.01 | 875.02 | 10.02 ▲ | 383 |
| Adam Sugar | 67.94 | 67.94 | 65 | 64.52 | 0 | 141 |
| Abdullah Shah | 7.41 | 7.8 | 7.3 | 7.42 | -0.24 ▼ | 368,927 |
| AL-Noor Sugar | 87.99 | 97.46 | 87.99 | 97 | 8.4 ▲ | 32,909 |
| Baba Farid | 0 | 0 | 0 | 61.01 | 0 | 2 |
| Chashma Sugar | 78.88 | 81.37 | 71.41 | 77.8 | 3.83 ▲ | 8,552 |
| Dewan Sugar | 6.8 | 7.15 | 6.52 | 6.88 | 0.13 ▲ | 1,202,971 |
| Faran Sugar Mills | 41.25 | 41.97 | 40.5 | 41.52 | 1.19 ▲ | 4,871 |
| Habib Sugar | 83.2 | 84.84 | 83.2 | 83.52 | -0.43 ▼ | 962 |
| Habib Rice Prod | 32 | 32.5 | 32 | 32.21 | -1.26 ▼ | 566 |
| Haseeb Waqas Sugar | 22.5 | 22.5 | 20.36 | 20.66 | -1.87 ▼ | 1,730,649 |
| J.D.W.Sugar | 916.33 | 950 | 916 | 945.83 | -6.17 ▼ | 176 |
| Jauharabad Sug | 58.9 | 59 | 55 | 57.43 | 0.36 ▲ | 62,616 |
| Khairpur Sugar | 161.7 | 161.7 | 161.7 | 161.7 | 14.7 ▲ | 2,458 |
| Mirpurkhas Sugar | 35.9 | 35.9 | 34 | 34.3 | 0.04 ▲ | 109,672 |
| Mehran Sugar | 56 | 59 | 56 | 56.21 | 0.22 ▲ | 29,971 |
| Premier Suger | 282 | 282 | 270 | 281.01 | 4.78 ▲ | 319 |
| Sanghar Sugar | 50.85 | 52.04 | 50.85 | 50.85 | 0 | 382 |
| Shahtaj Sugar | 137.99 | 144 | 137.99 | 141.35 | 1.3 ▲ | 1,001 |
| Shahmurad Sugar | 347.01 | 400 | 347.01 | 370.22 | 5.06 ▲ | 5,813 |
| Sakrand Sugar | 11.7 | 11.7 | 10.9 | 11 | -0.42 ▼ | 258,684 |
| Shakarganj Limited | 67 | 69.8 | 67 | 67.57 | -1.65 ▼ | 602 |
| Tariq Corp Ltd. | 16.97 | 17.25 | 16.5 | 16.81 | 0.2 ▲ | 266,640 |
| Thal Ind.Corp. | 386 | 400 | 372.99 | 385.07 | -0.96 ▼ | 857 |
| Tandlianwala Sugar | 306 | 306 | 252.66 | 285.6 | 4.87 ▲ | 1,789 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 184 | 193.75 | 177.75 | 185.7 | 8.96 ▲ | 1,978,368 |
| Ibrahim Fibres | 325.99 | 325.99 | 325.99 | 339.25 | 0 | 61 |
| Image Pakistan | 34 | 34.3 | 32.42 | 32.86 | -0.96 ▼ | 5,705,580 |
| National Silk | 146.03 | 146.03 | 146.03 | 146.03 | 13.28 ▲ | 202 |
| Pak Synthetics | 69.99 | 71 | 64.77 | 65.1 | -4.56 ▼ | 5,652 |
| Rupali Polyester | 34.5 | 34.5 | 31.71 | 32.06 | -1.15 ▼ | 209,478 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 149.75 | 151.76 | 148 | 148.44 | -1.31 ▼ | 640,453 |
| Avanceon Ltd | 50.98 | 52.15 | 50.5 | 51.24 | 0.35 ▲ | 1,724,148 |
| Nets International | 27.5 | 30.7 | 27.5 | 30.7 | 0.7 ▲ | 13,033 |
| Supernet Ltd.XB | 39.98 | 40.47 | 39.5 | 39.79 | -0.21 ▼ | 19,500 |
| Hum Network | 12.41 | 13.05 | 12.4 | 12.92 | 0.41 ▲ | 5,062,474 |
| Media Times Ltd | 2.69 | 2.72 | 2.61 | 2.67 | -0.01 ▼ | 826,274 |
| Netsol Tech. | 157.4 | 159.6 | 154.5 | 155.48 | -1.74 ▼ | 2,042,567 |
| Octopus Digital | 56.03 | 57.24 | 55.2 | 56.04 | 0 | 880,806 |
| Pak Datacom | 327.95 | 329 | 294.01 | 296.39 | -30.08 ▼ | 195,379 |
| P.T.C.L. | 25.1 | 25.14 | 24.42 | 24.59 | -0.31 ▼ | 3,010,110 |
| Supernet Technologie | 878 | 950.98 | 820 | 861.89 | -12.31 ▼ | 882 |
| Symmetry Group Ltd | 15.05 | 15.15 | 14.89 | 14.91 | -0.01 ▼ | 1,868,541 |
| Systems Limited | 118.39 | 118.98 | 117 | 118.53 | 1.11 ▲ | 845,051 |
| Telecard Limited | 8.28 | 8.37 | 8.14 | 8.17 | -0.13 ▼ | 3,646,198 |
| TPL Corp Ltd | 5.98 | 6 | 5.65 | 5.68 | -0.3 ▼ | 2,823,778 |
| TPL Trakker Ltd | 9.99 | 9.99 | 8.02 | 8.02 | -1 ▼ | 12,219,868 |
| TRG Pak Ltd | 58.31 | 60.85 | 57.8 | 58.85 | 0.99 ▲ | 13,900,148 |
| WorldCall Telecom | 1.58 | 1.6 | 1.54 | 1.55 | -0.03 ▼ | 22,770,600 |
| Zarea Limited | 27.26 | 28.82 | 24.9 | 25.27 | -0.93 ▼ | 12,961,824 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 64.9 | 71.56 | 64.4 | 68.43 | 3.38 ▲ | 1,108,228 |
| Ahmed Hassan | 59.4 | 59.4 | 59.4 | 57.71 | 3.71 ▲ | 71 |
| Azgard Nine | 11.7 | 12.71 | 11.41 | 12.71 | 1.16 ▲ | 13,310,717 |
| AN Textile Mill | 28 | 28 | 25.99 | 26.02 | 0.02 ▲ | 4,222 |
| Aruj Industries | 11.19 | 11.3 | 10.51 | 11.01 | -0.17 ▼ | 157,313 |
| Bhanero Tex. | 900.15 | 1011.74 | 900.15 | 1011.74 | 91.98 ▲ | 19,767 |
| Blessed Tex. | 382 | 382.16 | 375 | 382.16 | 34.74 ▲ | 15,992 |
| Chenab Limited | 7.46 | 7.85 | 7.35 | 7.78 | 0.39 ▲ | 740,472 |
| Chenab Ltd.(Pre | 3.4 | 3.41 | 3.07 | 3.4 | 0.17 ▲ | 235,567 |
| Crescent Tex. | 22.95 | 24.35 | 22.71 | 23.03 | 0.41 ▲ | 1,709,828 |
| Faisal Spinning | 367.19 | 403.92 | 367.19 | 403.92 | 36.72 ▲ | 41,268 |
| Feroze 1888 | 82 | 90.32 | 82 | 89.17 | 7.06 ▲ | 762,581 |
| Fazal Cloth | 354.04 | 354.04 | 294.01 | 352.54 | 30.69 ▲ | 62,984 |
| Gul Ahmed | 35.76 | 37.05 | 34.8 | 35.94 | 0.46 ▲ | 7,809,377 |
| Ghazi Fabrics | 11.85 | 12.74 | 10.6 | 12.03 | 0.45 ▲ | 520,740 |
| Hala Enterprise | 26 | 26 | 24 | 24.26 | -1.27 ▼ | 84,645 |
| Hafiz Limited | 361.89 | 361.89 | 361.89 | 361.89 | 32.9 ▲ | 314 |
| Interloop Ltd. | 71 | 73.45 | 70.82 | 71.09 | 0.23 ▲ | 1,306,308 |
| Int.Knitwear | 21 | 22 | 21 | 21.51 | 0.51 ▲ | 31,245 |
| Jubilee Spinning | 12.99 | 13.02 | 12.15 | 12.95 | -0.24 ▼ | 13,353 |
| Khyber Textile | 1368.28 | 1505.11 | 1330 | 1463.46 | 95.18 ▲ | 2,173 |
| Kohinoor Mills | 90 | 90.21 | 86.31 | 90.21 | 8.2 ▲ | 168,279 |
| Kohinoor Ind. | 14 | 14.8 | 13.8 | 14.8 | 1.35 ▲ | 1,608,151 |
| Kohinoor Textile | 196.74 | 213.7 | 195.2 | 209.82 | 14.6 ▲ | 182,962 |
| Mehmood Tex. | 352 | 352.73 | 347 | 352.73 | 32.07 ▲ | 46,643 |
| Masood Textile | 66 | 72.51 | 66 | 72.51 | 6.59 ▲ | 186,969 |
| Nishat (Chun.) | 44 | 45.5 | 43.9 | 45.12 | 1.38 ▲ | 835,379 |
| Nishat Mills Ltd | 139 | 148.3 | 139 | 143.41 | 4.39 ▲ | 5,289,839 |
| Paramount Sp | 5.98 | 5.99 | 5.52 | 5.61 | -0.22 ▼ | 50,755 |
| Quetta Textile | 14.95 | 15.23 | 14.85 | 14.98 | -0.02 ▼ | 6,307 |
| Redco Textile | 29 | 29 | 25.1 | 26.53 | -1.34 ▼ | 4,132 |
| Reliance Weaving | 145 | 145 | 142 | 142 | -0.93 ▼ | 700 |
| Sapphire Tex. | 1215 | 1260 | 1161 | 1235.71 | 20.05 ▲ | 542 |
| Sapphire Fiber | 1065.01 | 1211.02 | 1065.01 | 1127.37 | 26.44 ▲ | 3,289 |
| Shams Textile | 39.25 | 39.99 | 38.99 | 39 | 1.3 ▲ | 14,677 |
| Stylers Int.Ltd. | 42.8 | 42.8 | 41.35 | 41.5 | 0.22 ▲ | 11,971 |
| Suraj Cotton Mills | 146.64 | 146.64 | 146.64 | 146.64 | 13.33 ▲ | 159,212 |
| Towellers Limited | 172.06 | 189.3 | 172.06 | 186.3 | 14.21 ▲ | 356,522 |
| ZahidJee Tex. | 80 | 85.54 | 77.9 | 85.54 | 7.78 ▲ | 79,498 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 93.57 | 98.98 | 90.05 | 93 | -0.56 ▼ | 5,882 |
| Amtex Limited | 3.3 | 3.39 | 3.29 | 3.32 | -0.02 ▼ | 371,736 |
| Arctic Textile | 45.99 | 45.99 | 42.01 | 43.69 | -0.09 ▼ | 124,820 |
| Asim Textile | 17 | 17 | 16.51 | 16.53 | -0.25 ▼ | 316,599 |
| Bilal Fibres | 20.7 | 22.68 | 20.6 | 21.62 | 1 ▲ | 162,933 |
| Crescent Cotton | 58.85 | 62.48 | 57.02 | 61.23 | 4.43 ▲ | 18,430 |
| Crescent Fibres | 44.01 | 44.01 | 44.01 | 48.32 | 0 | 1 |
| Colony Tex.Mills Ltd | 6.31 | 6.56 | 6.14 | 6.29 | -0.01 ▼ | 1,062,159 |
| Chakwal Spinning | 44.1 | 47.6 | 43 | 46.94 | 3.67 ▲ | 4,598,593 |
| Dewan Farooque Sp. | 6.63 | 7.61 | 6.55 | 7.61 | 1 ▲ | 10,285,059 |
| Din Textile | 105 | 119.88 | 103.14 | 104.34 | -10.26 ▼ | 51,822 |
| Dewan Mushtaq | 10.92 | 10.92 | 10 | 10 | -0.43 ▼ | 10,929 |
| D.S. Ind. Ltd. | 6.69 | 6.8 | 6.31 | 6.36 | -0.32 ▼ | 1,408,614 |
| Dewan Textile | 6.91 | 7.1 | 6.76 | 7.02 | 0.25 ▲ | 39,000 |
| Elahi Cotton | 134.99 | 141 | 134.99 | 129.41 | 0 | 191 |
| Ellcot Spinning | 113 | 117 | 113 | 117 | 3.01 ▲ | 656 |
| Gadoon Textile | 545 | 569 | 528 | 541.11 | 4.79 ▲ | 883,644 |
| Gulshan Sp. | 4.36 | 4.36 | 4.12 | 4.24 | -0.21 ▼ | 11,374 |
| Gulistan Sp. | 8 | 8 | 8 | 8 | 0 | 1,501 |
| Hira Textile | 4.19 | 4.4 | 4.1 | 4.25 | 0.11 ▲ | 3,243,871 |
| Idrees Textile | 20.11 | 21.99 | 20.11 | 21.65 | -0.18 ▼ | 6,411 |
| Ideal Spinning | 27.6 | 28.6 | 26 | 28.01 | 0.41 ▲ | 31,295 |
| Indus Dyeing | 200 | 218.57 | 200 | 218.57 | 19.87 ▲ | 135,701 |
| J.A.Textile | 27.25 | 29.76 | 27.25 | 29.76 | 2.71 ▲ | 120,292 |
| Janana D Mal | 87.52 | 95 | 87.52 | 93.08 | 5.56 ▲ | 94,136 |
| J.K.Spinning | 116 | 126.67 | 104.02 | 125.67 | 10.52 ▲ | 23,696 |
| Kohat Textile | 85.1 | 92 | 85.01 | 87.53 | 2.62 ▲ | 553,287 |
| Kohinoor Spining | 6.9 | 6.99 | 6.71 | 6.89 | 0.24 ▲ | 55,106,065 |
| Khalid Siraj | 8.8 | 9.6 | 8.8 | 9.47 | 0.41 ▲ | 15,145 |
| Maqbool Textile | 47.72 | 52.29 | 42.79 | 48.22 | 0.68 ▲ | 366,336 |
| Nagina Cotton | 67.95 | 73.72 | 67.95 | 73.72 | 6.7 ▲ | 34,017 |
| Nazir Cotton Mills | 14.85 | 14.85 | 13.81 | 13.99 | -1.01 ▼ | 22,017 |
| Premium Tex. | 516 | 555.63 | 515.9 | 526.78 | 21.66 ▲ | 20,244 |
| Reliance Cotton | 455.34 | 516 | 455.34 | 509 | 34.99 ▲ | 633 |
| Ruby Textile | 8.62 | 8.95 | 8.54 | 8.77 | 0.26 ▲ | 15,096 |
| Saif Textile | 26.91 | 26.91 | 24.35 | 25.88 | -0.45 ▼ | 335,533 |
| Service Ind Tex | 24.94 | 24.95 | 24 | 24.43 | 0.15 ▲ | 10,179 |
| Shadman Cotton | 57.99 | 58 | 53.37 | 54.56 | 1.19 ▲ | 16,952 |
| Shadab Textile | 76 | 76.45 | 69.1 | 70.28 | 0.3 ▲ | 284,657 |
| Sally Textile | 11.7 | 12.4 | 11.19 | 11.57 | -0.23 ▼ | 44,044 |
| Sana Ind. | 27.6 | 29.25 | 26.22 | 27.11 | -1.84 ▼ | 202,247 |
| Saritow Spinning | 16 | 17.15 | 15.5 | 16.33 | 0.73 ▲ | 45,335 |
| Sunrays Textile | 201.99 | 214.9 | 196 | 214.9 | 19.54 ▲ | 89,219 |
| Shahzad Tex. | 80.2 | 85.5 | 71.63 | 73.38 | -4.69 ▼ | 33,668 |
| Tata Textile | 215 | 228.99 | 210 | 218.81 | 9.94 ▲ | 1,017,147 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 27.49 | 27.49 | 23.78 | 24.1 | -2.25 ▼ | 2,156 |
| ICC Industries | 12.47 | 12.6 | 12.1 | 12.4 | 0.24 ▲ | 24,160 |
| Prosperity Weaving | 54 | 57 | 52.5 | 54.02 | -0.97 ▼ | 15,965 |
| Shahtaj Textile | 84.99 | 89.99 | 84.99 | 84.99 | 0 | 48 |
| Yousuf Weaving | 5.67 | 5.7 | 5.5 | 5.57 | 0.02 ▲ | 7,310,858 |
| Zephyr Textile | 16.15 | 17.56 | 16.15 | 16.63 | -0.17 ▼ | 54,775 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 404.8 | 410 | 389.25 | 391.04 | -0.51 ▼ | 15,709 |
| Pak Tobacco | 1280 | 1311 | 1271 | 1305.16 | 25.09 ▲ | 48,389 |
| Philip Morris Pak. | 0 | 0 | 0 | 1300 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.25 | 18.17 | 16.63 | 17.65 | 0.56 ▲ | 52,231 |
| Pak Int.Bulk | 8.92 | 9.3 | 8.8 | 8.99 | 0.12 ▲ | 9,344,126 |
| Pak.Int.Container | 40.99 | 41.55 | 40.15 | 41.19 | 0.47 ▲ | 210,056 |
| P.N.S.C | 373.5 | 394 | 373.5 | 382.96 | 4.16 ▲ | 51,370 |
| Secure Logistics Gro | 17.39 | 18.4 | 17.35 | 17.48 | 0.41 ▲ | 16,386,212 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 214.99 | 214.99 | 206 | 211.01 | 1.1 ▲ | 4,304 |
| S.S.Oil | 830 | 850 | 820 | 834.76 | 1.93 ▲ | 6,437 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 95 | 102.59 | 95 | 102.35 | 9.09 ▲ | 931,719 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.41 | 0.09 ▲ | 0 |
| AGHA-JUL | 9.31 | 9.7 | 9.23 | 9.26 | 0.08 ▲ | 597,500 |
| AGHA-SEP | 0 | 0 | 0 | 9.52 | 0.1 ▲ | 0 |
| AGL-AUG | 0 | 0 | 0 | 54.28 | -0.08 ▼ | 0 |
| AGL-JUL | 53.75 | 54.3 | 53.3 | 53.39 | -0.29 ▼ | 48,000 |
| AGL-SEP | 0 | 0 | 0 | 54.91 | -0.08 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 204.71 | 0.33 ▲ | 0 |
| AGP-JUL | 200 | 200 | 200 | 200 | -2 ▼ | 2,000 |
| AGP-SEP | 0 | 0 | 0 | 207.08 | 0.34 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 67.41 | 6.1 ▲ | 0 |
| AICL-JUL | 60.5 | 66.7 | 60.3 | 66.56 | 5.92 ▲ | 1,028,500 |
| AICL-SEP | 0 | 0 | 0 | 68.19 | 6.17 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 151.57 | -1.4 ▼ | 0 |
| AIRLINK-JUL | 151.14 | 152 | 149.03 | 149.43 | -1.24 ▼ | 274,500 |
| AIRLINK-SEP | 0 | 0 | 0 | 153.32 | -1.41 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 65.28 | 1.52 ▲ | 0 |
| AKBL-JUL | 63 | 64.5 | 62.51 | 64.1 | 1.22 ▲ | 711,500 |
| AKBL-SEP | 0 | 0 | 0 | 66.03 | 1.53 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.92 | 0.26 ▲ | 0 |
| ASL-JUL | 11.47 | 12 | 11.45 | 11.75 | 0.28 ▲ | 2,493,000 |
| ASL-SEP | 0 | 0 | 0 | 12.05 | 0.26 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 676.07 | -2.58 ▼ | 0 |
| ATRL-JUL | 669.99 | 670 | 663 | 664.21 | -3.54 ▼ | 112,500 |
| ATRL-SEP | 0 | 0 | 0 | 683.88 | -2.6 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 52.32 | 0.34 ▲ | 0 |
| AVN-JUL | 51.35 | 52.46 | 51 | 51.5 | 0.32 ▲ | 190,000 |
| AVN-SEP | 0 | 0 | 0 | 52.92 | 0.34 ▲ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 93.45 | 2.73 ▲ | 0 |
| BAFL-JUL | 90 | 92.71 | 89.65 | 91.78 | 2.71 ▲ | 340,000 |
| BAFL-SEP | 0 | 0 | 0 | 94.53 | 2.77 ▲ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 175.28 | 3.53 ▲ | 0 |
| BAHL-JUL | 170 | 174 | 169 | 174 | 4.73 ▲ | 7,500 |
| BAHL-SEP | 0 | 0 | 0 | 177.31 | 3.58 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 35.54 | 0.57 ▲ | 0 |
| BIPL-JUL | 34.5 | 35.57 | 34.1 | 34.95 | 0.48 ▲ | 792,000 |
| BIPLSC2 | 100 | 100 | 99 | 106.5 | 0 | 74 |
| BIPL-SEP | 0 | 0 | 0 | 35.95 | 0.58 ▲ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 37565 | 747 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 37162 | 739 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 37887 | 753 ▲ | 0 |
| BML-JUL | 5.15 | 5.18 | 5.08 | 5.09 | 0.01 ▲ | 2,117,500 |
| BOP-AUG | 0 | 0 | 0 | 13.27 | 1.16 ▲ | 0 |
| BOP-JUL | 11.85 | 13.13 | 11.81 | 13.05 | 1.11 ▲ | 30,244,500 |
| BOP-SEP | 0 | 0 | 0 | 13.43 | 1.18 ▲ | 0 |
| CEPB-JUL | 30.67 | 30.7 | 29.7 | 30.19 | 0.19 ▲ | 51,000 |
| CHCC-AUG | 0 | 0 | 0 | 299.37 | 1.54 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 295.05 | 1.52 ▲ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 302.83 | 1.56 ▲ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.27 | -0.07 ▼ | 0 |
| CNERGY-JUL | 7.3 | 7.34 | 7.16 | 7.17 | -0.07 ▼ | 859,500 |
| CNERGY-SEP | 0 | 0 | 0 | 7.35 | -0.08 ▼ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 87.88 | -0.87 ▼ | 0 |
| CPHL-JUL | 87.99 | 88 | 86.2 | 86.5 | -1 ▼ | 737,500 |
| CPHL-SEP | 0 | 0 | 0 | 88.9 | -0.87 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 113.63 | 3.44 ▲ | 0 |
| CSAP-JULB | 110.82 | 113 | 109.92 | 111.97 | 2.97 ▲ | 81,500 |
| CSAP-SEP | 0 | 0 | 0 | 114.95 | 3.49 ▲ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.98 | -0.29 ▼ | 0 |
| DCL-JUL | 15.2 | 15.25 | 14.66 | 14.72 | -0.29 ▼ | 4,742,500 |
| DCL-SEP | 0 | 0 | 0 | 15.15 | -0.3 ▼ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.78 | 0.12 ▲ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.38 | 4.68 ▲ | 0 |
| DCR-SEP | 0 | 0 | 0 | 28.1 | 0.12 ▲ | 0 |
| DFML-AUG | 0 | 0 | 0 | 36.75 | -0.09 ▼ | 1,000 |
| DFML-JUL | 36.21 | 36.99 | 35.7 | 36.23 | -0.15 ▼ | 2,730,000 |
| DFML-SEP | 0 | 0 | 0 | 37.17 | -0.1 ▼ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 172.36 | 0.52 ▲ | 0 |
| DGKC-JUL | 169.4 | 170.9 | 168.5 | 170.01 | 0.56 ▲ | 1,018,000 |
| DGKC-SEP | 0 | 0 | 0 | 174.35 | 0.52 ▲ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 196.28 | 0.57 ▲ | 0 |
| EFERT-JUL | 192.9 | 194.07 | 192.51 | 194.07 | 1.07 ▲ | 6,000 |
| EFERT-SEP | 0 | 0 | 0 | 198.54 | 0.57 ▲ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 33.6 | -0.1 ▼ | 0 |
| EPCL-JUL | 33 | 33.39 | 33 | 33.05 | -0.35 ▼ | 75,000 |
| EPCL-SEP | 0 | 0 | 0 | 33.99 | -0.1 ▼ | 0 |
| FABL-AUG | 0 | 0 | 0 | 82.07 | 1.51 ▲ | 0 |
| FABL-JUL | 79.25 | 81.88 | 79.25 | 80.89 | 1.58 ▲ | 910,000 |
| FABL-SEP | 0 | 0 | 0 | 83.02 | 1.53 ▲ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 104.86 | -0.85 ▼ | 0 |
| FATIMA-JUL | 103.53 | 103.53 | 103 | 103.5 | -0.14 ▼ | 3,000 |
| FATIMA-SEP | 0 | 0 | 0 | 106.07 | -0.86 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.14 | -0.06 ▼ | 0 |
| FCCL-JUL | 46.5 | 46.84 | 46.31 | 46.37 | -0.14 ▼ | 516,500 |
| FCCL-SEP | 0 | 0 | 0 | 47.69 | -0.06 ▼ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 88.96 | -0.58 ▼ | 0 |
| FCEPL-JUL | 88 | 89.46 | 86.55 | 87.57 | -0.45 ▼ | 105,500 |
| FCEPL-SEP | 0 | 0 | 0 | 89.99 | -0.59 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 413.27 | 2.63 ▲ | 0 |
| FFC-JULB | 405.1 | 407.94 | 404 | 406.57 | 1.88 ▲ | 22,000 |
| FFC-SEP | 0 | 0 | 0 | 418.04 | 2.66 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.26 | -0.08 ▼ | 0 |
| FFL-JUL | 16.11 | 16.18 | 15.96 | 16.02 | -0.1 ▼ | 746,500 |
| FFL-SEP | 0 | 0 | 0 | 16.44 | -0.09 ▼ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 55.32 | -0.61 ▼ | 0 |
| FLYNG-JUL | 55.26 | 55.3 | 54.32 | 54.64 | -0.36 ▼ | 53,000 |
| FLYNG-SEP | 0 | 0 | 0 | 55.96 | -0.61 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 493.32 | 44.66 ▲ | 0 |
| GAL-JUL | 443.5 | 486.45 | 440.99 | 486.45 | 44.22 ▲ | 1,839,000 |
| GAL-SEP | 0 | 0 | 0 | 499.02 | 45.18 ▲ | 0 |
| GATM-AUG | 0 | 0 | 0 | 36.7 | 0.46 ▲ | 0 |
| GATM-JUL | 36.6 | 37.2 | 34.97 | 35.99 | 0.33 ▲ | 2,030,000 |
| GATM-SEP | 0 | 0 | 0 | 37.12 | 0.46 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 27.83 | 0.12 ▲ | 0 |
| GCIL-JUL | 27.48 | 27.74 | 26.9 | 27.38 | 0.06 ▲ | 1,446,500 |
| GCIL-SEP | 0 | 0 | 0 | 28.16 | 0.13 ▲ | 0 |
| GGL-AUG | 0 | 0 | 0 | 19.45 | 0.23 ▲ | 0 |
| GGL-JUL | 19.09 | 19.9 | 18.91 | 19.21 | 0.26 ▲ | 4,739,500 |
| GGL-SEP | 0 | 0 | 0 | 19.68 | 0.23 ▲ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 42.94 | -0.53 ▼ | 0 |
| GHGL-JUL | 43.29 | 43.29 | 41.94 | 42.62 | -0.62 ▼ | 24,500 |
| GHGL-SEP | 0 | 0 | 0 | 43.43 | -0.55 ▼ | 0 |
| GHNI-AUG | 775 | 827 | 775 | 803 | 50.09 ▲ | 6,000 |
| GHNI-JUL | 742 | 812 | 738.38 | 797.69 | 55.29 ▲ | 1,112,000 |
| GHNI-SEP | 0 | 0 | 0 | 817.92 | 56.32 ▲ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 404.32 | -1.68 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 398.48 | -0.97 ▼ | 0 |
| GLAXO-SEP | 0 | 0 | 0 | 408.99 | -1.69 ▼ | 0 |
| HBL-AUG | 0 | 0 | 0 | 208.57 | 3.43 ▲ | 0 |
| HBL-JUL | 202.99 | 205.75 | 201.52 | 204.66 | 3.08 ▲ | 328,000 |
| HBL-SEP | 0 | 0 | 0 | 210.98 | 3.47 ▲ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 144.9 | 0.87 ▲ | 0 |
| HUBC-JUL | 141.5 | 143.2 | 141.36 | 142.71 | 0.76 ▲ | 453,500 |
| HUBC-SEP | 0 | 0 | 0 | 146.57 | 0.88 ▲ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 13.19 | 0.41 ▲ | 0 |
| HUMNL-JUL | 12.6 | 13.07 | 12.6 | 13 | 0.36 ▲ | 665,000 |
| HUMNL-SEP | 0 | 0 | 0 | 13.34 | 0.41 ▲ | 0 |
| ILP-AUG | 0 | 0 | 0 | 72.59 | 0.21 ▲ | 0 |
| ILP-JUL | 72.85 | 73.6 | 71.4 | 71.78 | 0.78 ▲ | 40,500 |
| ILP-SEP | 0 | 0 | 0 | 73.42 | 0.2 ▲ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 33.55 | -1 ▼ | 0 |
| IMAGE-JULB | 34.45 | 34.64 | 32.7 | 33.09 | -0.99 ▼ | 2,504,500 |
| IMAGE-SEP | 0 | 0 | 0 | 33.94 | -1.01 ▼ | 0 |
| INIL-AUG | 190 | 190 | 190 | 190 | -0.31 ▼ | 500 |
| INIL-JUL | 188 | 196 | 187.71 | 191.33 | 3.98 ▲ | 47,000 |
| INIL-SEP | 0 | 0 | 0 | 194.66 | 2.15 ▲ | 0 |
| ISL-AUG | 0 | 0 | 0 | 101.16 | 2.26 ▲ | 0 |
| ISL-JUL | 99 | 103 | 99 | 99.76 | 3.2 ▲ | 89,500 |
| ISL-SEP | 0 | 0 | 0 | 102.32 | 2.28 ▲ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 15.08 | 0.67 ▲ | 0 |
| JSBL-JUL | 14.13 | 15.24 | 13.8 | 14.9 | 0.63 ▲ | 1,025,000 |
| JSBL-SEP | 0 | 0 | 0 | 15.26 | 0.68 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 29.62 | 0.51 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 29.19 | 0.5 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 29.96 | 0.51 ▲ | 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 | 34.61 | 0.3 ▲ | 0 |
| KAPCO-JUL | 34.35 | 34.35 | 33.7 | 33.7 | -0.18 ▼ | 20,000 |
| KAPCO-SEP | 0 | 0 | 0 | 35.01 | 0.3 ▲ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.23 | 0.02 ▲ | 0 |
| KEL-JUL | 5.13 | 5.18 | 5.13 | 5.18 | 0.03 ▲ | 1,762,000 |
| KEL-SEP | 0 | 0 | 0 | 5.29 | 0.02 ▲ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 7.04 | 0.44 ▲ | 0 |
| KOSM-JUL | 6.93 | 7.01 | 6.75 | 6.95 | 0.25 ▲ | 21,646,500 |
| KOSM-SEP | 0 | 0 | 0 | 7.12 | 0.25 ▲ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 41315 | 315 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 40872 | 312 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 41670 | 318 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.44 | -0.17 ▼ | 0 |
| LOTCHEM-JUL | 21.19 | 21.44 | 20.95 | 21.16 | -0.16 ▼ | 284,500 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.69 | -0.17 ▼ | 0 |
| LPL-AUG | 0 | 0 | 0 | 25.4 | -0.21 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.04 | -0.2 ▼ | 0 |
| LPL-SEP | 0 | 0 | 0 | 25.7 | -0.2 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 360.82 | 0.83 ▲ | 0 |
| LUCK-JUL | 355 | 356 | 352.11 | 355.12 | 0.7 ▲ | 94,500 |
| LUCK-SEP | 0 | 0 | 0 | 364.99 | 0.85 ▲ | 0 |
| MARI-AUG | 0 | 0 | 0 | 649.46 | -2.51 ▼ | 0 |
| MARI-JUL | 642.02 | 642.9 | 637 | 638.61 | -3.62 ▼ | 40,500 |
| MARI-SEP | 0 | 0 | 0 | 656.96 | -2.53 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 355.69 | 8.83 ▲ | 0 |
| MCB-JUL | 341 | 355.92 | 341 | 353.56 | 17.56 ▲ | 13,000 |
| MCB-SEP | 0 | 0 | 0 | 359.8 | 8.93 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 382.68 | 11.61 ▲ | 0 |
| MEBL-JUL | 367.7 | 387 | 367.7 | 377 | 12.35 ▲ | 136,500 |
| MEBL-SEP | 0 | 0 | 0 | 387.1 | 11.75 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 85.84 | -0.91 ▼ | 0 |
| MLCF-JUL | 85.48 | 85.9 | 84.1 | 84.59 | -0.9 ▼ | 1,928,500 |
| MLCF-SEP | 0 | 0 | 0 | 86.83 | -0.93 ▼ | 0 |
| MTL-AUG | 0 | 0 | 0 | 569.27 | -0.16 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 561.05 | 5.95 ▲ | 0 |
| MTL-SEP | 0 | 0 | 0 | 575.84 | -0.16 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 71.92 | 0.35 ▲ | 0 |
| MUGHAL-JUL | 71 | 72 | 70.65 | 70.91 | 0.48 ▲ | 86,500 |
| MUGHAL-SEP | 0 | 0 | 0 | 72.75 | 0.35 ▲ | 0 |
| NBP-AUG | 0 | 0 | 0 | 124.96 | 2.53 ▲ | 0 |
| NBP-JUL | 120 | 123.89 | 119.6 | 122.92 | 2.41 ▲ | 1,644,500 |
| NBP-SEP | 0 | 0 | 0 | 126.4 | 2.55 ▲ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 26.24 | -0.06 ▼ | 0 |
| NCPL-JUL | 26 | 26 | 25.9 | 25.9 | -1.88 ▼ | 28,000 |
| NCPL-SEP | 0 | 0 | 0 | 26.54 | -0.07 ▼ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 158.75 | -1.85 ▼ | 0 |
| NETSOL-JUL | 158.9 | 160.24 | 155.4 | 156.24 | -1.98 ▼ | 709,500 |
| NETSOL-SEP | 0 | 0 | 0 | 160.59 | -1.86 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.59 | 0.06 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.18 | 0.06 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 28.92 | 0.06 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 146.43 | -10.01 ▼ | 0 |
| NML-JUL | 139.94 | 148.95 | 139.94 | 144.62 | 4.61 ▲ | 2,181,500 |
| NML-SEP | 0 | 0 | 0 | 148.12 | 4.48 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.28 | -0.11 ▼ | 0 |
| NPL-JUL | 36.6 | 36.6 | 36.6 | 36.6 | -0.25 ▼ | 4,000 |
| NPL-SEP | 0 | 0 | 0 | 37.71 | -0.11 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 250.72 | -3.53 ▼ | 0 |
| NRL-JUL | 251 | 252.9 | 246.51 | 246.92 | -4.02 ▼ | 173,500 |
| NRL-SEP | 0 | 0 | 0 | 253.62 | -3.56 ▼ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 57.22 | -0.02 ▼ | 0 |
| OCTOPUS-JUL | 56.15 | 57.55 | 56 | 56.31 | 0 | 221,000 |
| OCTOPUS-SEP | 0 | 0 | 0 | 57.88 | -0.02 ▼ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 231.39 | -1.53 ▼ | 0 |
| OGDC-JULB | 229.02 | 229.15 | 227.01 | 227.99 | -1.25 ▼ | 339,000 |
| OGDC-SEP | 0 | 0 | 0 | 234.06 | -1.55 ▼ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28620 | -153 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28313 | -152 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 28866 | -154 ▼ | 0 |
| P01GIS031225 | 0 | 0 | 0 | 96.13 | 0 | 230,000,000 |
| P01GIS061125 | 96.9 | 96.9 | 96.9 | 96.9 | -0.05 ▼ | 300,010,000 |
| P01GIS080126 | 95.16 | 95.39 | 95.16 | 95.39 | 0 | 440,010,000 |
| P01GIS150825 | 0 | 0 | 0 | 99.05 | 0 | 162,000,000 |
| P01GIS201025 | 97.4 | 97.4 | 97.4 | 97.4 | 0.03 ▲ | 100,010,000 |
| P01GIS250725 | 0 | 0 | 0 | 99.62 | 0 | 200,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR090130 | 99.9 | 99.9 | 99.9 | 99.9 | 2.34 ▲ | 2,000,000,000 |
| PABC-JUL | 145 | 146 | 144.5 | 145.25 | -0.34 ▼ | 15,000 |
| PACE-AUG | 0 | 0 | 0 | 6.23 | 0.03 ▲ | 0 |
| PACE-JUL | 6.14 | 6.2 | 6.05 | 6.15 | 0.03 ▲ | 1,534,500 |
| PACE-SEP | 0 | 0 | 0 | 6.3 | 0.03 ▲ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 43.07 | 0.2 ▲ | 0 |
| PAEL-JUL | 42.65 | 42.99 | 42.14 | 42.4 | 0.13 ▲ | 1,863,000 |
| PAEL-SEP | 0 | 0 | 0 | 43.57 | 0.2 ▲ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 15.12 | 0.38 ▲ | 0 |
| PAKRI-JUL | 14.7 | 15.15 | 14.6 | 14.85 | 0.37 ▲ | 580,000 |
| PAKRI-SEP | 0 | 0 | 0 | 15.3 | 0.39 ▲ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.42 | -1.31 ▼ | 0 |
| PIAHCLA-JUL | 23.23 | 23.23 | 21.8 | 22.05 | -1.33 ▼ | 12,781,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 22.68 | -1.32 ▼ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 9.18 | 0.12 ▲ | 0 |
| PIBTL-JUL | 8.95 | 9.29 | 8.85 | 9.04 | 0.09 ▲ | 2,058,000 |
| PIBTL-SEP | 0 | 0 | 0 | 9.29 | 0.12 ▲ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 220.67 | -0.04 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 217.49 | -0.04 ▼ | 0 |
| PIOC-SEP | 0 | 0 | 0 | 223.22 | -0.04 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 610.65 | -1.53 ▼ | 0 |
| POL-JUL | 603 | 603 | 603 | 603 | -0.35 ▼ | 500 |
| POL-SEP | 0 | 0 | 0 | 617.7 | -1.55 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.39 | -0.01 ▼ | 0 |
| POWER-JUL | 14.4 | 14.4 | 14.04 | 14.24 | 0.01 ▲ | 1,235,500 |
| POWER-SEP | 0 | 0 | 0 | 14.55 | -0.02 ▼ | 0 |
| PPL-AUG | 0 | 0 | 0 | 173.53 | -1.06 ▼ | 0 |
| PPL-JULB | 171.9 | 172 | 170.01 | 170.68 | -1.25 ▼ | 348,500 |
| PPL-SEP | 0 | 0 | 0 | 175.53 | -1.08 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 44.69 | -0.33 ▼ | 0 |
| PREMA-JUL | 44.21 | 44.7 | 43.95 | 44.06 | -0.3 ▼ | 476,500 |
| PREMA-SEP | 0 | 0 | 0 | 45.21 | -0.33 ▼ | 0 |
| PRL-AUG | 0 | 0 | 0 | 33.56 | -0.19 ▼ | 0 |
| PRL-JUL | 33.24 | 33.42 | 33 | 33.06 | -0.18 ▼ | 1,670,500 |
| PRL-SEP | 0 | 0 | 0 | 33.95 | -0.19 ▼ | 0 |
| PSO-AUG | 0 | 0 | 0 | 388.26 | -4.08 ▼ | 0 |
| PSO-JUL | 385 | 386.48 | 380 | 382.03 | -4.45 ▼ | 921,000 |
| PSO-SEP | 0 | 0 | 0 | 392.74 | -4.13 ▼ | 0 |
| PTC-AUG | 0 | 0 | 0 | 25.11 | -0.32 ▼ | 0 |
| PTC-JUL | 25 | 25.18 | 24.62 | 24.75 | -0.27 ▼ | 297,500 |
| PTC-SEP | 0 | 0 | 0 | 25.4 | -0.33 ▼ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1247.37 | 26.73 ▲ | 0 |
| SAZEW-JUL | 1208 | 1232 | 1202 | 1228.04 | 32.04 ▲ | 49,500 |
| SAZEW-SEP | 0 | 0 | 0 | 1261.78 | 27.05 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 104.49 | -1.11 ▼ | 0 |
| SEARL-JUL | 104 | 105.3 | 102.6 | 103 | -0.99 ▼ | 969,000 |
| SEARL-SEP | 0 | 0 | 0 | 105.7 | -1.12 ▼ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 22.88 | 0.2 ▲ | 0 |
| SNBL-JUL | 22.66 | 22.73 | 21.97 | 22.53 | 0.06 ▲ | 799,000 |
| SNBL-SEP | 0 | 0 | 0 | 23.15 | 0.21 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 121.81 | -0.09 ▼ | 0 |
| SNGP-JULB | 120.23 | 120.88 | 119 | 119.97 | -0.14 ▼ | 68,000 |
| SNGP-SEP | 0 | 0 | 0 | 123.22 | -0.09 ▼ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 46.12 | -0.87 ▼ | 0 |
| SSGC-JUL | 45.8 | 45.89 | 45.25 | 45.45 | -0.34 ▼ | 4,596,500 |
| SSGC-SEP | 0 | 0 | 0 | 46.65 | -0.39 ▼ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.22 | -0.02 ▼ | 0 |
| SYM-JUL | 15.17 | 15.22 | 15 | 15 | -0.01 ▼ | 134,500 |
| SYM-SEP | 0 | 0 | 0 | 15.4 | -0.02 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 121.03 | 1.09 ▲ | 0 |
| SYS-JULB | 118 | 119.88 | 118 | 119.53 | 1.45 ▲ | 16,000 |
| SYS-SEP | 0 | 0 | 0 | 122.42 | 1.09 ▲ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.34 | -0.14 ▼ | 0 |
| TELE-JUL | 8.34 | 8.4 | 8.2 | 8.22 | -0.15 ▼ | 994,000 |
| TELE-SEP | 0 | 0 | 0 | 8.44 | -0.14 ▼ | 0 |
| TGL-AUG | 0 | 0 | 0 | 240.04 | 3.25 ▲ | 0 |
| TGL-JUL | 238.5 | 238.5 | 238.5 | 238.5 | 4.5 ▲ | 21,000 |
| TGL-SEP | 0 | 0 | 0 | 242.81 | 3.29 ▲ | 0 |
| THCCL-AUGB | 0 | 0 | 0 | 194.59 | 155 ▲ | 0 |
| THCCL-JULB | 39.01 | 39.01 | 38.25 | 38.25 | -0.75 ▼ | 65,000 |
| THCCL-SEPB | 0 | 0 | 0 | 196.84 | 156.79 ▲ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 35.36 | 0.24 ▲ | 0 |
| TOMCL-JUL | 34.84 | 35.5 | 34.5 | 34.79 | 0.16 ▲ | 949,500 |
| TOMCL-SEP | 0 | 0 | 0 | 35.77 | 0.25 ▲ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.55 | -0.36 ▼ | 0 |
| TPLP-JUL | 10.77 | 10.77 | 10.32 | 10.38 | -0.39 ▼ | 6,997,000 |
| TPLP-SEP | 11.5 | 11.5 | 10.8 | 11.06 | 0.02 ▲ | 4,500,000 |
| TREET-AUG | 0 | 0 | 0 | 24.66 | -0.24 ▼ | 0 |
| TREET-JUL | 24.6 | 24.6 | 24 | 24.28 | -0.25 ▼ | 3,365,000 |
| TREET-SEP | 0 | 0 | 0 | 24.94 | -0.25 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 60.09 | 0.99 ▲ | 0 |
| TRG-JULB | 58.69 | 61.2 | 58.12 | 59.26 | 1.06 ▲ | 4,768,000 |
| TRG-SEP | 0 | 0 | 0 | 60.78 | 1 ▲ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 340.72 | 3.54 ▲ | 0 |
| UBL-JULB | 332 | 337 | 331 | 336.81 | 6.06 ▲ | 178,000 |
| UBLPETF-AUGB | 0 | 0 | 0 | 30.1 | 0.25 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 29.67 | 0.25 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 30.45 | 0.26 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 344.65 | 3.58 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 27.23 | 0.42 ▲ | 0 |
| UNITY-JUL | 26.49 | 27.21 | 26.4 | 26.79 | 0.43 ▲ | 753,500 |
| UNITY-SEP | 0 | 0 | 0 | 27.55 | 0.43 ▲ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 10.18 | -0.03 ▼ | 0 |
| WAVESAPP-JUL | 10.05 | 10.2 | 10 | 10.05 | -0.02 ▼ | 500,500 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.3 | -0.03 ▼ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.79 | 0.13 ▲ | 0 |
| WAVES-JUL | 8.8 | 8.85 | 8.59 | 8.65 | 0.08 ▲ | 221,000 |
| WAVES-SEP | 0 | 0 | 0 | 8.89 | 0.13 ▲ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.58 | -0.03 ▼ | 0 |
| WTL-JUL | 1.58 | 1.58 | 1.55 | 1.57 | -0.02 ▼ | 1,868,500 |
| WTL-SEP | 0 | 0 | 0 | 1.6 | -0.03 ▼ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.69 | 0.02 ▲ | 0 |
| YOUW-JUL | 5.8 | 5.8 | 5.51 | 5.63 | 0.02 ▲ | 1,353,000 |
| YOUW-SEP | 0 | 0 | 0 | 5.75 | 0.02 ▲ | 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 |
|---|
