Get the latest news and updates from Dawn
KARACHI July 11th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 438 | 439.9 | 425 | 426.36 | -6.47 ▼ | 40,598 |
| Atlas Honda Ltd | 1094 | 1109 | 1090 | 1092.71 | 10.52 ▲ | 14,639 |
| Dewan Motors | 36.15 | 38 | 36 | 36.75 | 0.76 ▲ | 18,372,236 |
| Ghandhara Automobile | 483.15 | 506 | 471.11 | 493.33 | 10.18 ▲ | 4,805,170 |
| Ghandhara Ind. | 797 | 821.97 | 784 | 790.18 | -1.73 ▼ | 2,244,783 |
| Honda Atlas Cars | 291.68 | 293.9 | 288 | 288.5 | -1.85 ▼ | 648,297 |
| Hinopak Motor | 431 | 467 | 425 | 461.84 | 36.58 ▲ | 148,853 |
| Indus Motor Co. | 2000 | 2064.98 | 1980 | 2060.3 | 72.87 ▲ | 99,611 |
| Millat Tractors | 563.08 | 583 | 562.99 | 572.94 | 15.41 ▲ | 308,695 |
| Sazgar Engineering | 1224.48 | 1250 | 1220 | 1227.11 | 5.46 ▲ | 307,152 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 134 | 137.48 | 134 | 134.99 | 0.45 ▲ | 73,764 |
| Atlas Battery | 311 | 312 | 305 | 306.41 | 4.43 ▲ | 115,365 |
| Bela Automotive | 134 | 134 | 122 | 122.74 | -4.34 ▼ | 2,183 |
| Bal.Wheels | 152 | 154.77 | 150 | 150.38 | -0.98 ▼ | 8,989 |
| Dewan Auto Engg | 37.44 | 37.44 | 34 | 34.23 | -1.56 ▼ | 14,317 |
| Exide (PAK) | 951 | 951 | 905 | 908.57 | 7.71 ▲ | 63,044 |
| Ghandhara Tyre | 47.28 | 50.5 | 47 | 48.64 | 1.38 ▲ | 1,902,189 |
| Loads Limited | 16.42 | 16.8 | 15.92 | 16.09 | -0.31 ▼ | 1,935,582 |
| Panther Tyres Ltd. | 45.03 | 51.11 | 45.03 | 49.84 | 3.38 ▲ | 3,235,537 |
| Treet Battery Ltd. | 13.44 | 13.51 | 12.9 | 13 | -0.24 ▼ | 4,592,297 |
| Thal Limited | 410 | 438 | 410 | 434.27 | 26.33 ▲ | 296,485 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 43.25 | 44.99 | 40.28 | 40.59 | -4.16 ▼ | 110,045 |
| Fast Cables Ltd. | 26.55 | 26.8 | 25.9 | 25.96 | -0.53 ▼ | 6,190,669 |
| Pak Elektron | 42.25 | 43.8 | 42 | 43.46 | 1.28 ▲ | 16,414,076 |
| Pakistan Cables- | 164 | 178.87 | 164 | 177.7 | 15.09 ▲ | 462,427 |
| Waves Corp Ltd. | 8.63 | 9.09 | 8.61 | 8.76 | 0.15 ▲ | 8,679,054 |
| Waves Home App | 9.95 | 10.3 | 9.94 | 9.98 | 0.01 ▲ | 3,361,155 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 282.1 | 285.5 | 280.25 | 281.8 | -0.72 ▼ | 82,116 |
| Bestway Cement | 419.99 | 446 | 419.99 | 436.23 | 18.35 ▲ | 19,915 |
| Cherat Cement | 293.2 | 303.45 | 293 | 297.96 | 4.76 ▲ | 569,871 |
| Dadabhoy Cement | 6 | 6.35 | 6 | 6.04 | 0.06 ▲ | 174,042 |
| Dewan Cement | 14.8 | 14.84 | 14.28 | 14.34 | -0.33 ▼ | 8,635,280 |
| D.G.K.Cement | 169.24 | 176.55 | 168.8 | 170.76 | 1.95 ▲ | 9,470,432 |
| Dandot Cement | 15.44 | 15.8 | 14.8 | 15.33 | 0.45 ▲ | 63,500 |
| Fauji Cement | 46.2 | 47.99 | 46.18 | 46.76 | 0.59 ▲ | 14,410,246 |
| Fecto Cement | 89.49 | 91.8 | 87 | 89.84 | 0.65 ▲ | 127,420 |
| Flying Cement | 55.5 | 55.98 | 53.2 | 54.19 | 0.01 ▲ | 359,227 |
| Gharibwal Cement | 48.99 | 51.67 | 48.7 | 49.61 | 0.88 ▲ | 2,720,068 |
| Kohat Cement | 440 | 477.4 | 438.5 | 455.31 | 21.31 ▲ | 748,155 |
| Lucky Cement | 354.44 | 359.9 | 351.5 | 351.98 | -1.4 ▼ | 1,637,078 |
| Maple Leaf | 84.51 | 87.85 | 84.01 | 84.73 | 0.66 ▲ | 13,747,900 |
| Pioneer Cement | 216.12 | 226.5 | 214.9 | 221.18 | 5.06 ▲ | 381,291 |
| Power Cement | 14.09 | 14.43 | 13.94 | 14.01 | -0.08 ▼ | 3,798,563 |
| Power Cem(Pref) | 19.19 | 20.48 | 19.19 | 20.48 | 1.03 ▲ | 1,420 |
| Safe Mix Con.Ltd | 22.4 | 22.8 | 21.84 | 21.84 | -0.12 ▼ | 11,470 |
| Thatta Cement | 190.58 | 196.9 | 190 | 195.37 | 4.79 ▲ | 708,632 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 423.5 | 424.9 | 413 | 424.74 | 0.31 ▲ | 2,650 |
| Bawany Air Pro(DEF.) | 45.4 | 45.4 | 42.5 | 43.04 | -2.07 ▼ | 57,337 |
| Berger Paints | 123 | 124.99 | 120.11 | 122.43 | 0.51 ▲ | 481,132 |
| Biafo Industries | 179.69 | 182.85 | 178.01 | 178.76 | -0.93 ▼ | 77,013 |
| Buxly Paints | 208 | 210 | 202 | 206.04 | -1.99 ▼ | 14,160 |
| Data Agro | 112 | 116.2 | 112 | 115.48 | 4.43 ▲ | 19,550 |
| Descon Oxychem | 36.3 | 36.9 | 35.25 | 35.46 | -0.42 ▼ | 2,712,311 |
| Dynea Pakistan | 276 | 278 | 269 | 276.44 | 0.6 ▲ | 68,740 |
| Engro Polymer | 32.92 | 33.8 | 32.92 | 33.17 | 0.26 ▲ | 1,650,267 |
| Engro Poly (Pref) | 13 | 13 | 12.9 | 12.94 | -0.06 ▼ | 310,002 |
| Ghani Chemical | 27.26 | 27.45 | 26.7 | 26.87 | -0.39 ▼ | 1,879,784 |
| Ghani Chemworld | 12.32 | 12.6 | 12.1 | 12.15 | 0.02 ▲ | 5,640,632 |
| Ghani Glo Hol | 19.1 | 19.79 | 19 | 19.3 | 0.25 ▲ | 6,597,068 |
| Ittehad Chemicals | 79.99 | 80 | 78 | 80 | 0.82 ▲ | 11,037 |
| Lucky Core Ind. | 1766 | 1804 | 1760 | 1765.36 | -17.94 ▼ | 14,382 |
| Lotte Chemical | 21 | 21.49 | 20.52 | 20.59 | -0.41 ▼ | 3,259,992 |
| Leiner Pak Gelat | 122.9 | 133.84 | 120 | 127.87 | 6.2 ▲ | 200,757 |
| Nimir Ind.Chem | 160 | 164.98 | 160 | 160.81 | 2.42 ▲ | 34,302 |
| Nimir Resins | 36.25 | 36.49 | 34.65 | 34.72 | -1.57 ▼ | 987,972 |
| Pak Oxygen Ltd. | 256.11 | 256.11 | 240 | 244.88 | -13.81 ▼ | 32,466 |
| Pak.P.V.C. | 11.1 | 11.39 | 10.04 | 11.39 | 1.04 ▲ | 43,270 |
| Sardar Chemical | 70 | 70 | 65.05 | 66.6 | -1.5 ▼ | 9,656 |
| Sitara Chemical | 489.99 | 492.38 | 480 | 480.55 | -4.39 ▼ | 6,704 |
| Sitara Peroxide | 15.49 | 15.49 | 15 | 15 | -0.19 ▼ | 503 |
| Wah-Noble | 303.1 | 315 | 303.05 | 314.97 | 7.62 ▲ | 10,928 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 10.85 | 10.85 | 10.45 | 10.84 | 0.34 ▲ | 24,009 |
| HBL Invest Fund (XD) | 3.47 | 3.58 | 3.4 | 3.48 | -0.05 ▼ | 168,235 |
| Tri-Star Mutual | 10.24 | 10.24 | 9.25 | 9.28 | -0.72 ▼ | 3,023 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 168 | 170 | 163 | 164.24 | -5.65 ▼ | 186,252 |
| Askari Bank | 63.99 | 64.49 | 61 | 61.7 | -2.23 ▼ | 4,748,774 |
| Bank Al-Falah | 92.6 | 94.8 | 90.3 | 91.56 | 0.04 ▲ | 4,084,365 |
| Bank AL-Habib | 172 | 172.5 | 165 | 166.01 | -5.66 ▼ | 213,575 |
| Bankislami Pak | 34.9 | 35.2 | 34.4 | 34.74 | -0.07 ▼ | 865,191 |
| Bank Makramah | 5.04 | 5.13 | 5 | 5.01 | -0.05 ▼ | 3,929,767 |
| Bank Of Khyber | 17.76 | 18.15 | 17.76 | 18 | 0.03 ▲ | 10,551 |
| B.O.Punjab | 13.1 | 13.59 | 12.75 | 13.08 | 0.08 ▲ | 94,133,007 |
| Faysal Bank | 80.5 | 80.98 | 79.5 | 80.01 | -0.37 ▼ | 1,478,882 |
| Habib Bank | 204.3 | 205.65 | 200.25 | 201.77 | -2.5 ▼ | 2,145,453 |
| Habib Metropolitan | 119 | 119.75 | 114 | 115.6 | -0.63 ▼ | 597,741 |
| JS Bank Ltd | 14.9 | 15.35 | 14.75 | 14.9 | 0.13 ▲ | 1,667,580 |
| MCB Bank Ltd | 348.36 | 350 | 343.07 | 344.72 | -3.64 ▼ | 404,553 |
| Meezan Bank Ltd | 375.11 | 381 | 374 | 375.42 | 0.63 ▲ | 848,725 |
| National Bank (XD) | 122.4 | 123 | 120.3 | 121.82 | -0.56 ▼ | 3,416,987 |
| Samba Bank | 9.7 | 10 | 9.51 | 9.92 | 0.18 ▲ | 29,240 |
| St.Chart.Bank | 68 | 68 | 66.99 | 67.03 | 0 | 15,438 |
| Soneri Bank Ltd | 22.08 | 22.69 | 22 | 22.05 | -0.36 ▼ | 1,765,279 |
| United Bank | 334 | 344.5 | 329.5 | 341.71 | 8.02 ▲ | 6,871,072 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.32 | 9.75 | 9.01 | 9.46 | 0.24 ▲ | 8,599,116 |
| Aisha Steel Mill | 11.8 | 12.34 | 11.62 | 12.11 | 0.44 ▲ | 25,050,249 |
| Amreli Steels | 23.62 | 23.62 | 22.8 | 22.85 | -0.41 ▼ | 881,584 |
| Bolan Casting | 114 | 121.07 | 111.51 | 117.25 | 7.19 ▲ | 1,235,671 |
| Beco Steel Ltd | 30.4 | 30.94 | 26 | 26 | -2.89 ▼ | 10,299,862 |
| Crescent Steel | 112.49 | 113.5 | 111.55 | 112.03 | 0.74 ▲ | 316,008 |
| Dadex Eternit | 67.97 | 69.9 | 67.97 | 68.82 | 0.85 ▲ | 603 |
| Dost Steels Ltd. | 8.8 | 8.8 | 8.3 | 8.55 | -0.24 ▼ | 212,512 |
| Int. Ind.Ltd. | 188 | 195 | 187 | 193.99 | 5.52 ▲ | 264,731 |
| Inter.Steel Ltd | 99.51 | 100.5 | 97.76 | 100.12 | 1.05 ▲ | 273,502 |
| Ittefaq Iron Ind | 9.09 | 9.15 | 8.88 | 8.92 | -0.05 ▼ | 614,497 |
| K.S.B.Pumps | 228 | 231 | 220.01 | 223.39 | -1.64 ▼ | 189,334 |
| Metro Steel | 17.13 | 17.8 | 16.83 | 17.57 | 0.51 ▲ | 1,108,528 |
| Mughal Iron | 70.44 | 71.38 | 69.77 | 70.69 | 0.25 ▲ | 1,317,116 |
| Mughal Iron(C) | 41.45 | 42 | 40.56 | 41.72 | 0.97 ▲ | 40,393 |
| Pak Engineering | 730.33 | 730.33 | 730 | 730.14 | -20.55 ▼ | 80 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.9 | 16.2 | 15.9 | 16.2 | 0.17 ▲ | 6,500 |
| HBL Total Treasury | 105.3 | 105.3 | 104 | 104.22 | -0.25 ▼ | 900 |
| JS Global Banking | 29.26 | 29.26 | 29.04 | 29.04 | 0.03 ▲ | 7,000 |
| JS Momentum | 10.6 | 10.65 | 10.53 | 10.6 | 0 | 457,500 |
| Mahaana Islamic (XD) | 13.89 | 14.45 | 13.86 | 13.9 | 0.05 ▲ | 261,500 |
| Meezan Pakistan | 15.89 | 16.09 | 15.83 | 15.97 | 0.1 ▲ | 170,000 |
| NBP Pakistan G ETF (XD) | 23.17 | 23.4 | 23.13 | 23.18 | -0.07 ▼ | 21,000 |
| NIT Pakistan (XD) | 28 | 28.25 | 28 | 28.2 | 0.2 ▲ | 11,000 |
| UBLPakistanETF (XD) | 29.5 | 29.67 | 29.5 | 29.67 | 0.19 ▲ | 24,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.1 | 53.78 | 52.64 | 52.97 | -0.19 ▼ | 132,784 |
| Arif Habib Corp | 12.4 | 12.54 | 12.15 | 12.23 | -0.09 ▼ | 3,981,351 |
| Engro Fertert | 193 | 193.45 | 191.8 | 192.02 | -0.21 ▼ | 1,618,981 |
| Fatima Fert | 103.51 | 103.6 | 101.03 | 101.7 | -1 ▼ | 400,569 |
| Fauji Fert | 405.97 | 412 | 405.1 | 405.75 | 1 ▲ | 1,215,743 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.01 | 8.2 | 7.84 | 7.89 | -0.12 ▼ | 420,076 |
| Big Bird Foods Ltd. | 52.2 | 52.84 | 50.9 | 51.04 | -1.15 ▼ | 3,931,149 |
| Barkat Frisian Agro | 40.85 | 40.99 | 39.39 | 39.52 | -0.87 ▼ | 3,757,218 |
| Bunnys Limited | 85.02 | 92 | 78.65 | 87.22 | 1.03 ▲ | 6,578,724 |
| Clover Pakistan | 43.99 | 44.39 | 43.01 | 43.45 | -0.12 ▼ | 348,992 |
| Colgate Palm | 1329 | 1335.99 | 1320 | 1328.06 | -6.78 ▼ | 19,498 |
| Frieslandcampina | 87.14 | 88.69 | 87.14 | 87.8 | 0.67 ▲ | 300,414 |
| Fauji Foods Ltd | 15.92 | 16.08 | 15.76 | 15.82 | -0.1 ▼ | 4,682,742 |
| Gillette Pak | 220 | 230 | 220 | 221.11 | -3.2 ▼ | 1,440 |
| Ismail Ind- | 2093 | 2140 | 1965 | 2129.67 | 169.67 ▲ | 154 |
| MithchellsFruit | 210.05 | 214.98 | 210 | 212.12 | 3.98 ▲ | 300,757 |
| Matco Foods Ltd | 55.23 | 56 | 54 | 54.57 | -1.8 ▼ | 22,208 |
| Murree Brewery | 900 | 935 | 890 | 900.74 | 0.62 ▲ | 56,650 |
| National Foods | 363.89 | 372 | 357.37 | 367.58 | 5.76 ▲ | 1,042,940 |
| Nestle Pakistan | 7160.54 | 7175 | 7105.05 | 7150.5 | -10.04 ▼ | 245 |
| At-Tahur Ltd. | 44 | 44.01 | 43.3 | 43.39 | -0.38 ▼ | 1,470,928 |
| Quice Food | 8.17 | 8.17 | 7.94 | 8.11 | 0.06 ▲ | 567,078 |
| Rafhan Maize | 9355 | 9561 | 9354 | 9502.38 | 2.38 ▲ | 49 |
| Shield Corp. | 346 | 348 | 335 | 337.68 | -2.42 ▼ | 1,038 |
| Shezan Inter. | 214 | 232.94 | 214 | 215.7 | 3.94 ▲ | 126,447 |
| The Organic Meat | 34.9 | 34.9 | 34.2 | 34.31 | -0.32 ▼ | 828,925 |
| Treet Corp | 24.28 | 24.66 | 23.9 | 23.97 | -0.18 ▼ | 5,587,786 |
| Unity Foods Ltd | 26.8 | 27.1 | 26.45 | 26.64 | -0.03 ▼ | 3,828,314 |
| Unilever Foods | 23500 | 23500 | 23325 | 23415.5 | 90.45 ▲ | 24 |
| ZIL Limited | 330.01 | 339.98 | 321.11 | 330 | -5 ▼ | 202 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.71 | 11.8 | 11.45 | 11.56 | -0.03 ▼ | 497,018 |
| Frontier Ceram | 40.9 | 40.9 | 39.5 | 39.57 | -0.17 ▼ | 13,150 |
| GhaniGlobalGlass | 10.05 | 10.18 | 9.98 | 10.01 | -0.05 ▼ | 1,439,317 |
| Ghani Glass Ltd | 42.25 | 42.6 | 41.1 | 41.51 | -0.54 ▼ | 474,463 |
| Ghani Value Glass | 57 | 57.56 | 56.5 | 57.01 | 0.15 ▲ | 2,600 |
| Karam Ceramics | 241 | 241 | 202.18 | 226 | 4.04 ▲ | 2,699 |
| Shabbir Tiles | 15.46 | 16.75 | 15.1 | 16.7 | 1.47 ▲ | 8,840,077 |
| Tariq Glass Ind. | 238 | 238.8 | 230 | 235.74 | 0.65 ▲ | 99,249 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 41.6 | 41.65 | 39.06 | 39.23 | 0.22 ▲ | 1,443 |
| Adamjee Ins. | 66.5 | 69.9 | 65.52 | 66.11 | 0.09 ▲ | 3,017,182 |
| Askari Life Ass | 6.75 | 6.89 | 6.72 | 6.77 | 0.05 ▲ | 33,480 |
| Adamjee Life Ass. (XD) | 30.51 | 31.5 | 30.05 | 30.5 | 0.52 ▲ | 11,280 |
| Atlas Ins. Ltd | 65.6 | 73.5 | 65 | 70.63 | 3.15 ▲ | 18,675 |
| Century Ins. | 47.25 | 48 | 47.05 | 47.05 | 0.04 ▲ | 26,893 |
| Cres.Star Ins. | 3.58 | 3.7 | 3.34 | 3.37 | -0.13 ▼ | 13,088,156 |
| EFU General | 124.95 | 124.95 | 120.05 | 123 | 0 | 12,839 |
| EFU Life Assurance | 156.97 | 156.97 | 153.09 | 155.31 | 0.64 ▲ | 550 |
| Habib Ins. | 12.67 | 12.67 | 12.67 | 12.67 | 1.15 ▲ | 159,055 |
| IGI Holdings | 282 | 298 | 276 | 278.65 | -2.25 ▼ | 452,993 |
| IGI Life Ins | 22 | 22.27 | 20.5 | 21 | 0.75 ▲ | 18,480 |
| Jubilee Gen.Ins | 65.49 | 66.5 | 64.17 | 66.14 | 1.17 ▲ | 391,075 |
| Jubile Life Ins | 172.55 | 184.89 | 167.01 | 177.29 | 5.12 ▲ | 47,726 |
| Pak Reinsurance | 14.99 | 15.15 | 14.51 | 14.6 | -0.21 ▼ | 1,452,006 |
| PICIC Ins.Ltd. | 3.58 | 3.58 | 3.38 | 3.41 | 0.02 ▲ | 312,230 |
| Premier Ins. | 9.3 | 9.3 | 9.3 | 9.3 | 1 ▲ | 312,354 |
| Pak Gen.Ins. | 11.91 | 12.24 | 10.5 | 10.92 | -0.32 ▼ | 94,549 |
| Reliance Ins. | 11 | 11.4 | 11 | 11.12 | 0.35 ▲ | 133,299 |
| Shaheen Ins. | 10.58 | 10.58 | 10 | 10.36 | -0.21 ▼ | 449,280 |
| TPL Insurance | 8.45 | 8.9 | 8 | 8.08 | -0.16 ▼ | 1,070,746 |
| United Insurance | 16.42 | 16.6 | 16.31 | 16.5 | -0.1 ▼ | 200,754 |
| Universal Ins. | 10.65 | 11.1 | 10.36 | 10.91 | 0.24 ▲ | 2,502 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.91 | 10.3 | 9.91 | 10.15 | 0.05 ▲ | 18,283 |
| Arif Habib Limited. | 79.8 | 84.99 | 78 | 82.32 | 3.27 ▲ | 159,315 |
| AKD Securites | 29 | 30.25 | 28.5 | 29.62 | 1.14 ▲ | 1,256,023 |
| Apna Microfin. | 12.95 | 12.95 | 11.96 | 12.95 | -0.07 ▼ | 510 |
| Calcorp Limited | 37.1 | 37.4 | 36.5 | 36.96 | -0.54 ▼ | 2,962 |
| Cyan Limited | 35 | 36.29 | 33.52 | 35.03 | -0.55 ▼ | 23,540 |
| Dawood Equities | 10.4 | 10.9 | 10.4 | 10.83 | 0.22 ▲ | 11,940 |
| DH Partners Ltd. | 37.48 | 37.89 | 37.26 | 37.57 | 0.51 ▲ | 11,292 |
| Dawood Law | 290 | 299 | 280 | 285.29 | 8.07 ▲ | 9,538 |
| Engro Holdings | 184.5 | 186.5 | 184.5 | 185.75 | 1.08 ▲ | 986,964 |
| Escorts Bank | 7.6 | 7.84 | 7.25 | 7.49 | -0.3 ▼ | 21,295 |
| First Cap.Equit | 3.99 | 3.99 | 3.75 | 3.91 | 0.22 ▲ | 9,003 |
| F.Credit & Inv | 15 | 17.75 | 15 | 17.75 | 1.61 ▲ | 139,826 |
| Ist.Capital Sec | 2.75 | 2.76 | 2.63 | 2.7 | 0.08 ▲ | 3,653,800 |
| First Dawood Prop | 5 | 5.15 | 4.84 | 4.91 | -0.1 ▼ | 1,094,592 |
| F. Nat.Equities | 4.24 | 4.24 | 4.01 | 4.03 | -0.07 ▼ | 3,339,987 |
| Invest Bank | 12.6 | 13.64 | 12.51 | 13.64 | 1.24 ▲ | 13,958,823 |
| Imperial Limite | 18.25 | 18.25 | 18.1 | 18.12 | 0.12 ▲ | 6,811 |
| Intermarket Sec. | 10.2 | 11.1 | 10.11 | 10.97 | 0.88 ▲ | 12,625,061 |
| Jah.Sidd. Co. | 24.15 | 24.5 | 23.6 | 23.82 | -0.15 ▼ | 1,319,514 |
| JahangirSidd(Pref) | 11.3 | 11.3 | 10.8 | 11 | -0.2 ▼ | 1,074,336 |
| JS Global Cap. | 145.9 | 152 | 141 | 150.35 | 10.35 ▲ | 16,619 |
| JS Investments | 28.35 | 28.35 | 26.1 | 27.3 | 0 | 108 |
| LSE Capital Ltd. | 6 | 6 | 5.61 | 5.9 | -0.1 ▼ | 111,059 |
| LSE Fin. Services | 32.75 | 33.47 | 31.5 | 31.51 | 0.78 ▲ | 2,986 |
| LSE Ventures Ltd | 12 | 12.1 | 11.01 | 11.8 | -0.19 ▼ | 5,924 |
| MCB Inv MGT | 134 | 134 | 128.1 | 134 | 0 | 176 |
| Next Capital | 9.5 | 9.75 | 8.51 | 9.11 | 0.07 ▲ | 28,688 |
| OLP Financial | 39.45 | 40.2 | 38.75 | 39.69 | 0.19 ▲ | 123,258 |
| Pervez Ahmed Co | 3.05 | 3.1 | 2.93 | 2.95 | -0.07 ▼ | 8,842,758 |
| PIA Holding Company | 22.09 | 22.47 | 21.9 | 22.29 | 0.33 ▲ | 4,597,503 |
| PIA Holding CompanyB | 26148 | 26152.94 | 25537 | 26152.94 | 2377.54 ▲ | 175 |
| Pak Stock Exchange | 31.31 | 31.61 | 30.7 | 30.89 | -0.13 ▼ | 2,892,367 |
| Sec. Inv. Bank | 12.79 | 12.8 | 11.55 | 12 | -0.04 ▼ | 9,259 |
| Trust Brokerage | 13.2 | 13.2 | 13.06 | 13.07 | 1.07 ▲ | 7,903 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.29 | 7.57 | 6.76 | 7.09 | 0.02 ▲ | 4,647 |
| Pak Gulf Leasing | 19.86 | 20.49 | 19.86 | 20.47 | 0.58 ▲ | 5,207 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1642.99 | 1748.97 | 1620 | 1726.57 | 92.54 ▲ | 140,168 |
| Fateh Industries | 133.7 | 160 | 133.7 | 148.55 | 0 | 26 |
| Leather Up Ltd. | 40.75 | 40.75 | 38.3 | 39.45 | -2.28 ▼ | 40,176 |
| Pak Leather | 36.36 | 36.7 | 34.03 | 35.94 | 0.09 ▲ | 623 |
| Service Global | 79.99 | 81 | 77 | 78.95 | -0.47 ▼ | 67,828 |
| Service Ind.Ltd | 1349.98 | 1395 | 1300 | 1352.29 | 48.18 ▲ | 24,634 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 183.51 | 188.49 | 182 | 182.13 | -2.4 ▼ | 2,910 |
| AL-Khair Gadoon | 65.4 | 71.44 | 60.55 | 64.7 | -0.66 ▼ | 2,516 |
| Arpak Int. | 75.36 | 75.36 | 74.5 | 75.36 | 6.85 ▲ | 25,369 |
| Diamond Ind. | 24.49 | 25.4 | 22.21 | 23.42 | -0.18 ▼ | 1,164 |
| ECOPACK Ltd | 56 | 59.75 | 55 | 58.52 | 1.96 ▲ | 2,429,846 |
| Gammon Pak | 25.68 | 27.57 | 25.6 | 27.57 | 2.51 ▲ | 410,922 |
| The Pakistan Credit | 22.9 | 23.9 | 22.9 | 23.26 | 1.26 ▲ | 155,340 |
| GOC (Pak) Ltd. | 90 | 98 | 88.01 | 96.16 | 5.12 ▲ | 12,219 |
| Mandviwala | 18.8 | 19.49 | 18.6 | 18.62 | 0.12 ▲ | 1,525 |
| Olympia Mills | 43.9 | 43.9 | 38.5 | 42.7 | 0 | 212 |
| Pakistan Alumin | 145.99 | 146 | 143.5 | 144.25 | -0.21 ▼ | 191,801 |
| Pak Services | 800.01 | 844 | 762 | 782.73 | -6.29 ▼ | 14,679 |
| Shifa Int.Hospital | 572 | 572 | 559 | 566.2 | -4.77 ▼ | 76,615 |
| Siddiqsons Tin | 7.05 | 7.38 | 6.9 | 7.22 | 0.27 ▲ | 7,188,839 |
| Tri-Pack Films | 160.01 | 167 | 158.21 | 159.37 | -2.58 ▼ | 149,909 |
| United Brands | 29.5 | 29.5 | 26.22 | 27.89 | -0.82 ▼ | 8,904 |
| UDL Int.Ltd. | 10.51 | 10.51 | 10.3 | 10.3 | 0 | 2,005 |
| United Distributor | 68.97 | 69 | 67.01 | 68.88 | 0.54 ▲ | 5,709 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11.5 | 11.75 | 10.3 | 10.81 | -0.44 ▼ | 16,011 |
| AL-Noor Mod | 4.79 | 4.79 | 4.62 | 4.65 | -0.03 ▼ | 9,823 |
| Elite Cap.Mod | 37.1 | 40.5 | 37.1 | 38.52 | 0.5 ▲ | 3,083 |
| Equity Modaraba | 4.5 | 4.5 | 4.11 | 4.19 | -0.25 ▼ | 152,282 |
| 1st.Fid.Leasing | 4.01 | 4.09 | 3.87 | 3.88 | -0.13 ▼ | 84,358 |
| Habib Modaraba | 24.04 | 24.1 | 23.5 | 23.81 | 0.02 ▲ | 20,363 |
| I.B.L.Modarab | 6.45 | 6.6 | 6.01 | 6.6 | 1 ▲ | 291,382 |
| Imrooz Modaraba | 200 | 200 | 200 | 199.66 | 0 | 25 |
| Punjab Mod | 4.1 | 4.11 | 3.51 | 4.06 | -0.14 ▼ | 252,048 |
| Paramount Mod | 9 | 9.13 | 8.52 | 8.96 | -0.04 ▼ | 14,538 |
| F.Treet Manuf | 23.51 | 23.51 | 19.64 | 20.25 | -1.12 ▼ | 262,767 |
| Tri-Star 1st Mod. | 13.99 | 14.3 | 13 | 13.01 | -0.08 ▼ | 3,002 |
| Burj Clean Energy | 12 | 12 | 12 | 12 | 0.5 ▲ | 1,500 |
| OLP Modaraba | 19.84 | 19.84 | 19.11 | 19.6 | 0.01 ▲ | 25,954 |
| Orient Rental | 10.1 | 10.69 | 10.1 | 10.3 | 0.2 ▲ | 14,060 |
| Popular Islamic | 20.49 | 20.75 | 17.31 | 18.86 | -0.24 ▼ | 2,405 |
| Prud Mod.1st | 4.18 | 4.22 | 4.05 | 4.08 | -0.03 ▼ | 1,560,863 |
| Sindh Modaraba | 13.15 | 13.15 | 12.9 | 12.78 | 0 | 33 |
| Trust Modaraba | 8.72 | 8.72 | 7.72 | 7.72 | -1 ▼ | 669,388 |
| Unicap Modaraba | 3.85 | 4.15 | 3.75 | 3.76 | -0.04 ▼ | 102,362 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 638.97 | 638.97 | 635.11 | 636.27 | 0.2 ▲ | 413,989 |
| Oil & Gas Dev | 227.05 | 229.01 | 226.1 | 227.89 | 1.27 ▲ | 2,758,043 |
| Pak Oilfields | 599.99 | 604 | 586.36 | 603.94 | 5.88 ▲ | 122,076 |
| Pak Petroleum | 169.99 | 171.5 | 169.6 | 169.94 | -0.01 ▼ | 3,020,038 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 535 | 541 | 525.5 | 534.4 | -0.43 ▼ | 91,176 |
| Burshane LPG | 41.3 | 41.44 | 39.51 | 40.07 | -1 ▼ | 109,511 |
| Hascol Petrol | 12.11 | 12.2 | 11.67 | 11.72 | -0.09 ▼ | 19,202,510 |
| HI-Tech Lub. | 47.6 | 47.94 | 46.45 | 46.84 | -0.28 ▼ | 864,768 |
| Oilboy Energy | 9.6 | 9.7 | 9.21 | 9.49 | -0.14 ▼ | 302,625 |
| P.S.O. | 380.25 | 387.34 | 379.99 | 385.5 | 5.25 ▲ | 2,283,313 |
| Sui North Gas | 119.99 | 120.5 | 119.25 | 119.64 | 0.34 ▲ | 881,196 |
| Sui South Gas | 45.36 | 45.95 | 45.05 | 45.55 | 0.38 ▲ | 9,473,106 |
| Wafi Energy Pak | 189.6 | 191 | 187 | 188.12 | -1.75 ▼ | 23,838 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.41 | 30.88 | 29.4 | 30.31 | 0.8 ▲ | 1,937,009 |
| Cherat Packaging | 126.1 | 137.3 | 126.1 | 137.3 | 12.48 ▲ | 3,103,264 |
| Pak Agro Pack | 11.49 | 12 | 11.49 | 12 | 0.51 ▲ | 41,125 |
| Int. Packaging Films | 23.9 | 24.48 | 23.25 | 23.81 | 0.01 ▲ | 140,662 |
| MACPAC Films | 66.1 | 70.49 | 63.7 | 66.1 | 1.1 ▲ | 3,557,696 |
| Merit Packaging | 13.47 | 13.6 | 12.8 | 12.95 | -0.38 ▼ | 1,158,867 |
| Packages Ltd. | 550.2 | 590 | 550.2 | 583.83 | 23.82 ▲ | 20,982 |
| Pak Paper Prod | 232 | 237.5 | 223.02 | 227.6 | -0.84 ▼ | 63,260 |
| Roshan Packages | 21.7 | 23.44 | 21.4 | 22.96 | 1.65 ▲ | 3,935,157 |
| Security Paper | 171 | 183.8 | 171 | 178.26 | 7.89 ▲ | 213,537 |
| SPEL Limited | 48.05 | 49.39 | 47.8 | 48.08 | 0.03 ▲ | 1,634,904 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1085 | 1100 | 1061.07 | 1094.99 | 11.5 ▲ | 32,777 |
| AGP Limited | 201 | 204 | 199.6 | 201.04 | 0.55 ▲ | 260,431 |
| BF Biosciences | 169.07 | 170 | 165.95 | 167.06 | -2.01 ▼ | 418,440 |
| Citi Pharma Ltd | 86.29 | 88.45 | 85.76 | 87.45 | 1.38 ▲ | 1,989,040 |
| Ferozsons (Lab) | 385 | 392 | 384 | 390.9 | 8.31 ▲ | 78,186 |
| GlaxoSmithKline | 397 | 399.5 | 392.2 | 394.14 | -1.84 ▼ | 93,284 |
| Haleon Pakistan | 806 | 807.5 | 793 | 800.71 | -5.09 ▼ | 73,687 |
| Highnoon (Lab) | 1040 | 1046 | 1030 | 1045.56 | 6.09 ▲ | 22,568 |
| Hoechst Pak Ltd | 3300.01 | 3300.01 | 3260.02 | 3283.58 | -16.42 ▼ | 218 |
| IBL HealthCare | 61.8 | 63.5 | 61.8 | 61.98 | 0.19 ▲ | 550,481 |
| Liven Pharma | 64.35 | 65.05 | 64 | 64.34 | -0.34 ▼ | 197,386 |
| Macter Int. Ltd | 438.2 | 442 | 431.07 | 434.29 | -5.31 ▼ | 11,509 |
| Otsuka Pak | 296 | 297.99 | 290 | 293.13 | -1.25 ▼ | 31,381 |
| The Searle Company | 102.51 | 105.2 | 102.51 | 103.72 | 1.38 ▲ | 8,078,170 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 12.24 | 12.24 | 11.83 | 12.02 | -0.12 ▼ | 1,478,145 |
| Engro Powergen | 30 | 30.45 | 29.95 | 30.06 | 0.06 ▲ | 84,473 |
| Hub Power Co. | 141.91 | 146 | 141.91 | 144.18 | 2.27 ▲ | 9,970,923 |
| Kot Addu Power | 33.89 | 34 | 33.75 | 33.98 | 0.08 ▲ | 507,188 |
| K-Electric Ltd. | 5.15 | 5.15 | 5.04 | 5.07 | -0.05 ▼ | 6,828,119 |
| Kohinoor Energy | 21.8 | 21.99 | 20.15 | 20.49 | -1.29 ▼ | 459,410 |
| Kohinoor Power | 7.05 | 7.3 | 6.91 | 6.98 | -0.37 ▼ | 39,065 |
| Lalpir Power | 24.85 | 25.34 | 24.5 | 24.62 | -0.26 ▼ | 470,629 |
| Nishat ChunPower | 25.8 | 25.86 | 25.15 | 25.35 | -0.35 ▼ | 477,505 |
| Nishat Power | 36.45 | 36.98 | 36.02 | 36.44 | -0.07 ▼ | 375,846 |
| Pakgen Power | 170 | 170 | 165 | 165.04 | -1 ▼ | 6,141 |
| Sitara Energy | 12.25 | 12.25 | 12 | 12.25 | 0 | 53 |
| S.G.Power | 7.88 | 8.12 | 7.75 | 7.95 | 0.21 ▲ | 78,205 |
| Saif Power Ltd | 12.32 | 12.32 | 11.9 | 12.03 | -0.29 ▼ | 681,009 |
| Tri-Star Power | 7.78 | 7.78 | 7.25 | 7.55 | -0.14 ▼ | 1,211,855 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26.1 | 29.7 | 24.35 | 27 | 0 | 13,932 |
| Hussain Industries | 29.6 | 29.72 | 27.5 | 29.69 | 2.67 ▲ | 1,823 |
| Javedan Corp. | 65.19 | 71.47 | 65.1 | 68.04 | 2.98 ▲ | 10,404,767 |
| Pace (Pak) Ltd. | 6.06 | 6.16 | 6.02 | 6.06 | -0.04 ▼ | 1,840,315 |
| TPL Properties | 10.31 | 10.71 | 10.31 | 10.47 | 0.14 ▲ | 9,985,929 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.22 | 27.22 | 26.99 | 27.01 | -0.2 ▼ | 968,972 |
| Globe Residency | 19.49 | 19.49 | 18.5 | 18.7 | -0.05 ▼ | 14,745 |
| TPL REIT Fund I | 13.89 | 13.89 | 12.66 | 13.64 | -0.04 ▼ | 3,855,694 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 665 | 678 | 663 | 671.57 | 9.44 ▲ | 2,410,072 |
| Cnergyico PK | 7.19 | 7.27 | 7.1 | 7.12 | 0 | 9,894,405 |
| National Refinery | 246.4 | 253 | 244.51 | 247.3 | 1.75 ▲ | 748,048 |
| Pak Refinery | 32.96 | 33.6 | 32.84 | 33.11 | 0.24 ▲ | 6,348,686 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 847.01 | 898.99 | 842 | 854.43 | -20.59 ▼ | 195 |
| Adam Sugar | 63.7 | 63.7 | 63.7 | 64.52 | 0 | 10 |
| Abdullah Shah | 7.5 | 7.6 | 7.22 | 7.31 | -0.11 ▼ | 85,672 |
| AL-Noor Sugar | 100 | 100 | 87.3 | 89.27 | -7.73 ▼ | 11,644 |
| Chashma Sugar | 79.87 | 81.22 | 76.02 | 79.32 | 1.52 ▲ | 4,561 |
| Dewan Sugar | 6.89 | 7.2 | 6.79 | 6.83 | -0.05 ▼ | 664,643 |
| Faran Sugar Mills | 42 | 42.49 | 41.03 | 41.11 | -0.41 ▼ | 1,711 |
| Habib Sugar | 82.51 | 84.9 | 82 | 83.01 | -0.51 ▼ | 4,070 |
| Habib Rice Prod | 31.02 | 34.29 | 31.02 | 32.21 | 0 | 37 |
| Haseeb Waqas Sugar | 20.66 | 21.79 | 19.19 | 19.55 | -1.11 ▼ | 922,021 |
| J.D.W.Sugar | 944.6 | 945 | 905.56 | 940 | -5.83 ▼ | 793 |
| Jauharabad Sug | 57.65 | 57.65 | 55 | 55.05 | -2.38 ▼ | 19,558 |
| Khairpur Sugar | 177.87 | 177.87 | 160 | 162.41 | 0.71 ▲ | 33,225 |
| Mirpurkhas Sugar | 34.79 | 34.79 | 33.6 | 33.97 | -0.33 ▼ | 44,533 |
| Mehran Sugar | 59 | 61.5 | 56 | 60.98 | 4.77 ▲ | 73,852 |
| Noon Sugar | 85 | 90 | 85 | 90 | 0 | 1,500 |
| Sanghar Sugar | 45.89 | 48 | 45.89 | 50.85 | 0 | 100 |
| Sindh Abadgar | 68 | 68 | 61.11 | 68 | 2.97 ▲ | 5,502 |
| Shahtaj Sugar | 155.49 | 155.49 | 127.22 | 149.72 | 8.37 ▲ | 497 |
| Shahmurad Sugar | 378.5 | 388 | 370 | 370.57 | 0.35 ▲ | 3,303 |
| Sakrand Sugar | 11.17 | 11.2 | 10.9 | 11 | 0 | 98,145 |
| Shakarganj Limited | 67 | 68 | 65 | 67.19 | -0.38 ▼ | 8,740 |
| Tariq Corp Ltd. | 16.6 | 17.38 | 16.5 | 16.88 | 0.07 ▲ | 126,303 |
| Tariq Corp(Pref) | 8 | 8 | 8 | 8 | 0 | 10,000 |
| Thal Ind.Corp. | 398.41 | 398.41 | 398.41 | 385.07 | 0 | 1 |
| Tandlianwala Sugar | 305 | 314 | 298 | 309.72 | 24.12 ▲ | 1,267 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 184.8 | 184.8 | 167.13 | 167.13 | -18.57 ▼ | 860,844 |
| Ibrahim Fibres | 339.25 | 339.25 | 325.26 | 339.25 | 0 | 17 |
| Image Pakistan | 33.2 | 34.75 | 32.75 | 33.75 | 0.89 ▲ | 15,530,012 |
| National Silk | 160.63 | 160.63 | 150 | 160.6 | 14.57 ▲ | 4,928 |
| Pak Synthetics | 58.59 | 71 | 58.59 | 67.59 | 2.49 ▲ | 5,400 |
| Rupali Polyester | 32.5 | 34 | 32.5 | 33.75 | 1.69 ▲ | 199,950 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 149.25 | 150 | 145.5 | 146.64 | -1.8 ▼ | 1,031,699 |
| Avanceon Ltd | 51.6 | 52.39 | 50.81 | 50.88 | -0.36 ▼ | 1,615,490 |
| Nets International | 27.65 | 32 | 27.65 | 31.14 | 0.44 ▲ | 4,515 |
| Supernet Ltd.XB | 39.5 | 40 | 39.5 | 39.57 | -0.22 ▼ | 73,200 |
| Hum Network | 13 | 13.05 | 12.6 | 12.68 | -0.24 ▼ | 1,224,484 |
| Media Times Ltd | 2.72 | 2.72 | 2.62 | 2.64 | -0.03 ▼ | 272,727 |
| Netsol Tech. | 155.3 | 157.01 | 151.1 | 153.41 | -2.07 ▼ | 1,532,056 |
| Octopus Digital | 56.98 | 56.98 | 55 | 55.42 | -0.62 ▼ | 581,919 |
| Pak Datacom | 298 | 300 | 285.05 | 289.62 | -6.77 ▼ | 85,888 |
| P.T.C.L. | 24.5 | 24.7 | 23.95 | 24.26 | -0.33 ▼ | 2,830,505 |
| Supernet Technologie | 899.9 | 899.9 | 841 | 858.2 | -3.69 ▼ | 944 |
| Symmetry Group Ltd | 14.92 | 15.05 | 14.86 | 14.89 | -0.02 ▼ | 1,607,699 |
| Systems Limited | 119 | 120 | 117 | 117.92 | -0.61 ▼ | 1,528,132 |
| Telecard Limited | 8.17 | 8.26 | 8.03 | 8.08 | -0.09 ▼ | 3,217,960 |
| TPL Corp Ltd | 5.79 | 6 | 5.68 | 5.95 | 0.27 ▲ | 2,267,904 |
| TPL Trakker Ltd | 7.95 | 8.48 | 7.73 | 7.82 | -0.2 ▼ | 1,258,542 |
| TRG Pak Ltd | 59.01 | 59.72 | 57.8 | 58.05 | -0.8 ▼ | 3,468,327 |
| WorldCall Telecom | 1.57 | 1.57 | 1.5 | 1.52 | -0.03 ▼ | 22,915,484 |
| Zarea Limited | 25.3 | 26.55 | 24.8 | 25.29 | 0.02 ▲ | 2,617,414 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 69.49 | 74.79 | 66.5 | 72.47 | 4.04 ▲ | 2,044,502 |
| Azgard Nine | 12.89 | 13.22 | 12.26 | 12.36 | -0.35 ▼ | 18,508,847 |
| AN Textile Mill | 27.49 | 27.49 | 23.45 | 24.35 | -1.67 ▼ | 2,565 |
| Aruj Industries | 11.2 | 11.38 | 10.52 | 10.85 | -0.16 ▼ | 148,243 |
| Bhanero Tex. | 1090 | 1090 | 951.1 | 962.82 | -48.92 ▼ | 9,805 |
| Blessed Tex. | 385 | 398 | 344.26 | 366.92 | -15.24 ▼ | 13,696 |
| Chenab Limited | 7.7 | 7.98 | 7.56 | 7.62 | -0.16 ▼ | 303,900 |
| Chenab Ltd.(Pre | 3.45 | 3.54 | 3.12 | 3.26 | -0.14 ▼ | 196,815 |
| Crescent Tex. | 23.39 | 23.45 | 21.81 | 22.18 | -0.85 ▼ | 1,261,094 |
| Faisal Spinning | 443 | 444.31 | 427.97 | 444.31 | 40.39 ▲ | 57,724 |
| Feroze 1888 | 92.5 | 93.05 | 85.01 | 85.85 | -3.32 ▼ | 219,859 |
| Fateh Sports | 0 | 0 | 0 | 77.93 | 0 | 50 |
| Fazal Cloth | 366 | 387.79 | 365 | 387.79 | 35.25 ▲ | 31,142 |
| Gul Ahmed | 36.2 | 36.3 | 34.3 | 34.41 | -1.53 ▼ | 3,377,063 |
| Ghazi Fabrics | 12.73 | 12.73 | 11.1 | 12.15 | 0.12 ▲ | 185,407 |
| Hala Enterprise | 24.26 | 25.4 | 24 | 25.15 | 0.89 ▲ | 74,848 |
| Hafiz Limited | 398.08 | 398.08 | 341 | 398.08 | 36.19 ▲ | 939 |
| Interloop Ltd. | 71.5 | 73 | 70.1 | 71.92 | 0.83 ▲ | 957,991 |
| Int.Knitwear | 21.5 | 23.66 | 20.5 | 21.75 | 0.24 ▲ | 60,674 |
| Jubilee Spinning | 12.45 | 12.45 | 12.45 | 12.95 | 0 | 25 |
| Khyber Textile | 1500 | 1500 | 1400.02 | 1425.8 | -37.66 ▼ | 445 |
| Kohinoor Mills | 98.5 | 98.5 | 81.19 | 82.71 | -7.5 ▼ | 351,981 |
| Kohinoor Ind. | 16.28 | 16.28 | 15.9 | 16.28 | 1.48 ▲ | 1,076,912 |
| Kohinoor Textile | 230.8 | 230.8 | 220 | 230.8 | 20.98 ▲ | 751,402 |
| Mehmood Tex. | 388 | 388 | 385 | 388 | 35.27 ▲ | 28,525 |
| Masood Textile | 79.76 | 79.76 | 78.5 | 79.76 | 7.25 ▲ | 71,348 |
| Nishat (Chun.) | 44.27 | 47.88 | 44.27 | 46.47 | 1.35 ▲ | 1,530,540 |
| Nishat Mills Ltd | 144 | 146.5 | 140.5 | 142.07 | -1.34 ▼ | 2,725,337 |
| Paramount Sp | 5.52 | 5.73 | 5.3 | 5.42 | -0.19 ▼ | 103,178 |
| Quetta Textile | 14.55 | 15.79 | 14.35 | 14.55 | -0.43 ▼ | 13,999 |
| Redco Textile | 26.01 | 27 | 25.01 | 25.56 | -0.97 ▼ | 8,274 |
| Reliance Weaving | 156.2 | 156.2 | 142.01 | 142 | 0 | 127 |
| Sapphire Tex. | 1191 | 1250 | 1191 | 1250 | 14.29 ▲ | 97 |
| Sapphire Fiber | 1127 | 1185 | 1100 | 1140.7 | 13.33 ▲ | 892 |
| Shams Textile | 39.99 | 39.99 | 36.16 | 39.72 | 0.72 ▲ | 2,939 |
| Stylers Int.Ltd. | 43 | 43 | 41.02 | 42.31 | 0.81 ▲ | 2,124 |
| Suraj Cotton Mills | 161.3 | 161.3 | 150 | 152.77 | 6.13 ▲ | 1,256,056 |
| Towellers Limited | 187 | 187.01 | 177.5 | 179.66 | -6.64 ▼ | 91,390 |
| ZahidJee Tex. | 94.04 | 94.09 | 93.99 | 94.09 | 8.55 ▲ | 87,795 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 96 | 100 | 91.51 | 93 | 0 | 2,793 |
| Amtex Limited | 3.39 | 3.39 | 3.2 | 3.27 | -0.05 ▼ | 904,407 |
| Arctic Textile | 42.08 | 44.89 | 42.08 | 43.48 | -0.21 ▼ | 7,135 |
| Asim Textile | 16.95 | 18.18 | 16.89 | 18.18 | 1.65 ▲ | 143,942 |
| Bilal Fibres | 21.85 | 23.78 | 21.75 | 21.98 | 0.36 ▲ | 386,685 |
| Crescent Cotton | 60.5 | 61.23 | 56.25 | 57.75 | -3.48 ▼ | 10,609 |
| Colony Tex.Mills Ltd | 6.38 | 6.55 | 6 | 6.12 | -0.17 ▼ | 875,349 |
| Chakwal Spinning | 47.59 | 48.37 | 43.12 | 43.77 | -3.17 ▼ | 1,520,361 |
| Dewan Farooque Sp. | 7.65 | 8.04 | 7.56 | 7.61 | 0 | 3,003,600 |
| Din Textile | 109 | 109 | 97.01 | 100.12 | -4.22 ▼ | 8,193 |
| D.M. Corporation Ltd | 48 | 48.52 | 45 | 45.09 | 0.98 ▲ | 365 |
| Dewan Mushtaq | 10.01 | 10.58 | 9.86 | 9.99 | -0.01 ▼ | 28,313 |
| D.S. Ind. Ltd. | 6.5 | 6.5 | 6.06 | 6.28 | -0.08 ▼ | 978,298 |
| Dewan Textile | 7.08 | 7.08 | 6.85 | 6.9 | -0.12 ▼ | 2,675 |
| Elahi Cotton | 134 | 139.5 | 134 | 137.28 | 7.87 ▲ | 304 |
| Ellcot Spinning | 117 | 118 | 117 | 117 | 0 | 550 |
| Gadoon Textile | 540.1 | 540.1 | 506 | 511.38 | -29.73 ▼ | 309,637 |
| Gulshan Sp. | 4.24 | 4.4 | 4.24 | 4.4 | 0.16 ▲ | 4,230 |
| Hira Textile | 4.02 | 4.38 | 4.02 | 4.11 | -0.14 ▼ | 926,751 |
| Idrees Textile | 22.79 | 22.79 | 21 | 21 | -0.65 ▼ | 7,860 |
| Ideal Spinning | 26.05 | 28.6 | 26.05 | 27.87 | -0.14 ▼ | 7,666 |
| Indus Dyeing | 225 | 232 | 206.1 | 210.99 | -7.58 ▼ | 108,128 |
| J.A.Textile | 30.05 | 32.74 | 30.05 | 32.74 | 2.98 ▲ | 87,079 |
| Janana D Mal | 92.99 | 94.5 | 88.1 | 90.37 | -2.71 ▼ | 34,490 |
| J.K.Spinning | 137 | 137 | 113.26 | 114.45 | -11.22 ▼ | 5,878 |
| Kohat Textile | 85.3 | 93 | 80.4 | 80.73 | -6.8 ▼ | 395,108 |
| Kohinoor Spining | 7 | 7.08 | 6.65 | 6.69 | -0.2 ▼ | 23,604,546 |
| Khalid Siraj | 9.5 | 9.7 | 8.5 | 9 | -0.47 ▼ | 50,736 |
| Maqbool Textile | 49.8 | 49.8 | 43.4 | 44.83 | -3.39 ▼ | 67,065 |
| Nagina Cotton | 75.03 | 80 | 72.7 | 73.04 | -0.68 ▼ | 27,612 |
| Nazir Cotton Mills | 14.48 | 14.48 | 14.48 | 13.99 | 0 | 1 |
| Premium Tex. | 529.89 | 534 | 482 | 505.37 | -21.41 ▼ | 1,077 |
| Reliance Cotton | 522 | 558 | 520 | 520.65 | 11.65 ▲ | 409 |
| Ruby Textile | 9.75 | 9.75 | 8.52 | 8.58 | -0.19 ▼ | 2,827 |
| Saif Textile | 24.65 | 26.79 | 24.65 | 26.19 | 0.31 ▲ | 105,076 |
| Service Ind Tex | 24.5 | 25.01 | 24.01 | 24.59 | 0.16 ▲ | 20,962 |
| Shadman Cotton | 56 | 56 | 50.41 | 51 | -3.56 ▼ | 2,384 |
| Shadab Textile | 70.7 | 73.98 | 68 | 69.29 | -0.99 ▼ | 51,061 |
| Sally Textile | 11.6 | 12.73 | 11.6 | 12.73 | 1.16 ▲ | 54,766 |
| Sana Ind. | 26.98 | 27.89 | 26.8 | 27.05 | -0.06 ▼ | 56,312 |
| Saritow Spinning | 16.97 | 16.97 | 15.6 | 15.83 | -0.5 ▼ | 17,660 |
| Sunrays Textile | 219 | 219 | 198 | 200.68 | -14.22 ▼ | 52,522 |
| Shahzad Tex. | 73.38 | 75 | 66.55 | 70.78 | -2.6 ▼ | 3,724 |
| Tata Textile | 218 | 222.5 | 202.55 | 209.3 | -9.51 ▼ | 185,940 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 25.8 | 26.51 | 25.8 | 26.51 | 2.41 ▲ | 4,261 |
| ICC Industries | 12.58 | 12.59 | 11.94 | 12.13 | -0.27 ▼ | 16,165 |
| Prosperity Weaving | 55 | 56.01 | 55 | 55.99 | 1.97 ▲ | 7,970 |
| Shahtaj Textile | 76.49 | 89 | 76.49 | 84.99 | 0 | 129 |
| Yousuf Weaving | 5.68 | 5.68 | 5.36 | 5.41 | -0.16 ▼ | 2,666,274 |
| Zephyr Textile | 17.6 | 17.6 | 15.8 | 16 | -0.63 ▼ | 29,095 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 397.9 | 399 | 382.05 | 384.21 | -6.83 ▼ | 10,992 |
| Pak Tobacco | 1300 | 1348.5 | 1300 | 1327.33 | 22.17 ▲ | 92,759 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.75 | 18 | 17.13 | 17.5 | -0.15 ▼ | 15,468 |
| Pak Int.Bulk | 9.2 | 9.25 | 8.9 | 8.93 | -0.06 ▼ | 5,379,305 |
| Pak.Int.Container | 41 | 45.31 | 41 | 45.31 | 4.12 ▲ | 752,650 |
| P.N.S.C | 388.9 | 409 | 388.9 | 398.75 | 15.79 ▲ | 127,943 |
| Secure Logistics Gro | 17.55 | 17.75 | 17 | 17.19 | -0.29 ▼ | 2,206,900 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 215 | 216.95 | 210 | 213.46 | 2.45 ▲ | 11,556 |
| S.S.Oil | 845 | 918.24 | 816 | 918.24 | 83.48 ▲ | 61,105 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 105.51 | 109.75 | 92.55 | 93.89 | -8.46 ▼ | 689,021 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.65 | 0.24 ▲ | 0 |
| AGHA-JUL | 9.2 | 9.8 | 9.17 | 9.5 | 0.24 ▲ | 2,275,500 |
| AGHA-SEP | 0 | 0 | 0 | 9.76 | 0.24 ▲ | 0 |
| AGL-AUG | 0 | 0 | 0 | 54.02 | -0.26 ▼ | 0 |
| AGL-JUL | 53.19 | 53.89 | 52.95 | 52.95 | -0.44 ▼ | 21,500 |
| AGL-SEP | 0 | 0 | 0 | 54.64 | -0.27 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 205.02 | 0.31 ▲ | 0 |
| AGP-JUL | 0 | 0 | 0 | 202.06 | 2.06 ▲ | 0 |
| AGP-SEP | 0 | 0 | 0 | 207.39 | 0.31 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 67.42 | 0.01 ▲ | 0 |
| AICL-JUL | 67.1 | 70.01 | 65.51 | 66.54 | -0.02 ▼ | 508,000 |
| AICL-SEP | 0 | 0 | 0 | 68.2 | 0.01 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 149.54 | -2.03 ▼ | 0 |
| AIRLINK-JUL | 149.5 | 150.35 | 146 | 147.08 | -2.35 ▼ | 585,500 |
| AIRLINK-SEP | 0 | 0 | 0 | 151.27 | -2.05 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 62.92 | -2.36 ▼ | 0 |
| AKBL-JUL | 64.5 | 64.8 | 61.5 | 62.37 | -1.73 ▼ | 438,500 |
| AKBL-SEP | 0 | 0 | 0 | 63.65 | -2.38 ▼ | 0 |
| ASL-AUG | 0 | 0 | 0 | 12.35 | 0.43 ▲ | 0 |
| ASL-JUL | 11.71 | 12.41 | 11.67 | 12.17 | 0.42 ▲ | 5,316,000 |
| ASL-SEP | 0 | 0 | 0 | 12.49 | 0.44 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 684.86 | 8.79 ▲ | 0 |
| ATRL-JUL | 669.9 | 681.01 | 666.01 | 676.53 | 12.32 ▲ | 722,000 |
| ATRL-SEP | 0 | 0 | 0 | 692.78 | 8.9 ▲ | 0 |
| AVN-AUG | 0 | 0 | 0 | 51.89 | -0.43 ▼ | 0 |
| AVN-JUL | 51.99 | 52.65 | 50.98 | 51.06 | -0.44 ▼ | 254,000 |
| AVN-SEP | 0 | 0 | 0 | 52.49 | -0.43 ▼ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 93.37 | -0.08 ▼ | 0 |
| BAFL-JUL | 93 | 94.99 | 90.9 | 91.75 | -0.03 ▼ | 431,500 |
| BAFL-SEP | 0 | 0 | 0 | 94.45 | -0.08 ▼ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 169.3 | -5.98 ▼ | 0 |
| BAHL-JUL | 172.5 | 172.5 | 170 | 170 | -4 ▼ | 1,000 |
| BAHL-SEP | 0 | 0 | 0 | 171.25 | -6.06 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 35.43 | -0.11 ▼ | 0 |
| BIPL-JUL | 34.75 | 35.35 | 34.28 | 34.91 | -0.04 ▼ | 121,500 |
| BIPLSC2 | 99 | 99 | 99 | 106.5 | 0 | 1 |
| BIPL-SEP | 0 | 0 | 0 | 35.84 | -0.11 ▼ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 37513 | -52 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 37110 | -52 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 37836 | -51 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.11 | -0.06 ▼ | 0 |
| BML-JUL | 5.12 | 5.12 | 5.03 | 5.03 | -0.06 ▼ | 672,500 |
| BML-SEP | 0 | 0 | 0 | 5.17 | -0.06 ▼ | 0 |
| BOP-AUG | 13.2 | 13.2 | 13.2 | 13.2 | -0.07 ▼ | 5,000 |
| BOP-JUL | 13.29 | 13.64 | 12.83 | 13.16 | 0.11 ▲ | 20,533,000 |
| BOP-SEP | 0 | 0 | 0 | 13.49 | 0.06 ▲ | 0 |
| CEPB-JUL | 30.28 | 30.85 | 30.22 | 30.37 | 0.18 ▲ | 13,000 |
| CHCC-AUG | 0 | 0 | 0 | 303.86 | 4.49 ▲ | 0 |
| CHCC-JUL | 305 | 305 | 300 | 300 | 4.95 ▲ | 5,500 |
| CHCC-SEP | 0 | 0 | 0 | 307.37 | 4.54 ▲ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.26 | -0.01 ▼ | 0 |
| CNERGY-JUL | 7.23 | 7.3 | 7.1 | 7.16 | -0.01 ▼ | 2,226,500 |
| CNERGY-SEP | 0 | 0 | 0 | 7.34 | -0.01 ▼ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 89.18 | 1.3 ▲ | 0 |
| CPHL-JUL | 86.95 | 88.9 | 86.51 | 87.85 | 1.35 ▲ | 743,500 |
| CPHL-SEP | 0 | 0 | 0 | 90.21 | 1.31 ▲ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 114.25 | 0.62 ▲ | 0 |
| CSAP-JULB | 112.44 | 113.46 | 112 | 113.08 | 1.11 ▲ | 7,000 |
| CSAP-SEP | 0 | 0 | 0 | 115.57 | 0.62 ▲ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.62 | -0.36 ▼ | 0 |
| DCL-JUL | 14.76 | 14.97 | 14.37 | 14.41 | -0.31 ▼ | 2,752,000 |
| DCL-SEP | 0 | 0 | 0 | 14.79 | -0.36 ▼ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.54 | -0.24 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.15 | -0.23 ▼ | 0 |
| DCR-SEP | 0 | 0 | 0 | 27.86 | -0.24 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.48 | 0.73 ▲ | 0 |
| DFML-JUL | 36.37 | 38.19 | 36.2 | 36.9 | 0.67 ▲ | 6,987,000 |
| DFML-SEP | 0 | 0 | 0 | 37.91 | 0.74 ▲ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 174.14 | 1.78 ▲ | 0 |
| DGKC-JUL | 169.51 | 177.25 | 169.51 | 172.01 | 2 ▲ | 5,791,000 |
| DGKC-SEP | 0 | 0 | 0 | 176.15 | 1.8 ▲ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 195.82 | -0.46 ▼ | 0 |
| EFERT-JUL | 193.55 | 194 | 192 | 192.14 | -1.93 ▼ | 12,500 |
| EFERT-SEP | 0 | 0 | 0 | 198.08 | -0.46 ▼ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 33.83 | 0.23 ▲ | 0 |
| EPCL-JUL | 33.5 | 33.9 | 33.3 | 33.3 | 0.25 ▲ | 64,000 |
| EPCL-SEP | 0 | 0 | 0 | 34.22 | 0.23 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 81.59 | -0.48 ▼ | 0 |
| FABL-JUL | 81 | 81.2 | 79.98 | 80.35 | -0.54 ▼ | 206,500 |
| FABL-SEP | 0 | 0 | 0 | 82.54 | -0.48 ▼ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 103.71 | -1.15 ▼ | 0 |
| FATIMA-JUL | 103.8 | 104 | 102.26 | 102.26 | -1.24 ▼ | 10,000 |
| FATIMA-SEP | 0 | 0 | 0 | 104.91 | -1.16 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.69 | 0.55 ▲ | 0 |
| FCCL-JUL | 46.65 | 48.2 | 46.25 | 47.02 | 0.65 ▲ | 2,561,500 |
| FCCL-SEP | 0 | 0 | 0 | 48.24 | 0.55 ▲ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 89.54 | 0.58 ▲ | 0 |
| FCEPL-JUL | 88.5 | 88.8 | 87.97 | 88.57 | 1 ▲ | 65,000 |
| FCEPL-SEP | 0 | 0 | 0 | 90.57 | 0.58 ▲ | 0 |
| FFC-AUG | 0 | 0 | 0 | 413.78 | 0.51 ▲ | 0 |
| FFC-JULB | 407.01 | 413.49 | 407 | 407.5 | 0.93 ▲ | 87,500 |
| FFC-SEP | 0 | 0 | 0 | 418.56 | 0.52 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.13 | -0.13 ▼ | 0 |
| FFL-JUL | 16.2 | 16.2 | 15.85 | 15.9 | -0.12 ▼ | 1,150,000 |
| FFL-SEP | 0 | 0 | 0 | 16.32 | -0.12 ▼ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 55.26 | -0.06 ▼ | 0 |
| FLYNG-JUL | 55 | 56.2 | 54.35 | 54.52 | -0.12 ▼ | 132,500 |
| FLYNG-SEP | 0 | 0 | 0 | 55.9 | -0.06 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 503.09 | 9.77 ▲ | 0 |
| GAL-JUL | 491.51 | 508 | 470 | 494.72 | 8.27 ▲ | 2,419,000 |
| GAL-SEP | 0 | 0 | 0 | 508.91 | 9.89 ▲ | 0 |
| GATM-AUG | 0 | 0 | 0 | 35.09 | -1.61 ▼ | 0 |
| GATM-JUL | 36.24 | 36.39 | 34.45 | 34.62 | -1.37 ▼ | 967,500 |
| GATM-SEP | 0 | 0 | 0 | 35.5 | -1.62 ▼ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 27.4 | -0.43 ▼ | 0 |
| GCIL-JUL | 27.45 | 27.45 | 26.15 | 26.94 | -0.44 ▼ | 475,000 |
| GCIL-SEP | 0 | 0 | 0 | 27.72 | -0.44 ▼ | 0 |
| GGL-AUG | 0 | 0 | 0 | 19.68 | 0.23 ▲ | 0 |
| GGL-JUL | 19.39 | 19.88 | 19.1 | 19.41 | 0.2 ▲ | 2,899,500 |
| GGL-SEP | 0 | 0 | 0 | 19.91 | 0.23 ▲ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 42.33 | -0.61 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 41.72 | -0.9 ▼ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 42.82 | -0.61 ▼ | 0 |
| GHNI-AUG | 829 | 829 | 804 | 804 | 1 ▲ | 3,000 |
| GHNI-JUL | 801.96 | 828 | 787.5 | 794.79 | -2.9 ▼ | 1,512,500 |
| GHNI-SEP | 0 | 0 | 0 | 815.14 | -2.78 ▼ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 401.94 | -2.38 ▼ | 0 |
| GLAXO-JUL | 396 | 396 | 396 | 396 | -2.48 ▼ | 1,500 |
| GLAXO-SEP | 0 | 0 | 0 | 406.59 | -2.4 ▼ | 0 |
| HBL-AUG | 0 | 0 | 0 | 205.76 | -2.81 ▼ | 0 |
| HBL-JUL | 204.5 | 206.7 | 202.1 | 202.93 | -1.73 ▼ | 217,000 |
| HBL-SEP | 0 | 0 | 0 | 208.14 | -2.84 ▼ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 147.03 | 2.13 ▲ | 0 |
| HUBC-JUL | 143 | 146.7 | 143 | 144.62 | 1.91 ▲ | 1,983,500 |
| HUBC-SEP | 0 | 0 | 0 | 148.73 | 2.16 ▲ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 12.93 | -0.26 ▼ | 0 |
| HUMNL-JUL | 12.99 | 13 | 12.66 | 12.8 | -0.2 ▼ | 301,500 |
| HUMNL-SEP | 0 | 0 | 0 | 13.08 | -0.26 ▼ | 0 |
| ILP-AUG | 0 | 0 | 0 | 73.34 | 0.75 ▲ | 0 |
| ILP-JUL | 71.5 | 72.5 | 71.5 | 72.14 | 0.36 ▲ | 13,500 |
| ILP-SEP | 0 | 0 | 0 | 74.19 | 0.77 ▲ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 34.42 | 0.87 ▲ | 0 |
| IMAGE-JULB | 33.1 | 34.89 | 33 | 34 | 0.91 ▲ | 5,157,500 |
| IMAGE-SEP | 0 | 0 | 0 | 34.82 | 0.88 ▲ | 0 |
| INIL-AUG | 0 | 0 | 0 | 197.83 | 7.83 ▲ | 0 |
| INIL-JUL | 189.7 | 194.75 | 188.56 | 194.75 | 3.42 ▲ | 17,000 |
| INIL-SEP | 0 | 0 | 0 | 200.12 | 5.46 ▲ | 0 |
| ISL-AUG | 0 | 0 | 0 | 102.1 | 0.94 ▲ | 0 |
| ISL-JUL | 98.5 | 101.01 | 98.5 | 100.87 | 1.11 ▲ | 40,000 |
| ISL-SEP | 0 | 0 | 0 | 103.28 | 0.96 ▲ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 15.19 | 0.11 ▲ | 0 |
| JSBL-JUL | 15.13 | 15.4 | 14.9 | 15 | 0.1 ▲ | 1,290,500 |
| JSBL-SEP | 0 | 0 | 0 | 15.37 | 0.11 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 29.61 | -0.01 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.81 | -0.01 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.65 | -0.02 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.93 | -0.02 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.65 | 0.04 ▲ | 0 |
| KAPCO-JUL | 34.44 | 34.44 | 33.85 | 34.13 | 0.43 ▲ | 10,000 |
| KAPCO-SEP | 0 | 0 | 0 | 35.05 | 0.04 ▲ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.17 | -0.06 ▼ | 0 |
| KEL-JUL | 5.12 | 5.18 | 5.08 | 5.1 | -0.08 ▼ | 922,000 |
| KEL-SEP | 0 | 0 | 0 | 5.23 | -0.06 ▼ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 6.82 | -0.22 ▼ | 0 |
| KOSM-JUL | 7.09 | 7.15 | 6.67 | 6.72 | -0.23 ▼ | 8,658,000 |
| KOSM-SEP | 0 | 0 | 0 | 6.9 | -0.22 ▼ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 41412 | 97 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 40967 | 95 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 41768 | 98 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21 | -0.44 ▼ | 0 |
| LOTCHEM-JUL | 21.1 | 21.35 | 20.7 | 20.73 | -0.43 ▼ | 140,000 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.24 | -0.45 ▼ | 0 |
| LPL-AUG | 0 | 0 | 0 | 25.11 | -0.29 ▼ | 0 |
| LPL-JUL | 24.82 | 24.82 | 24.82 | 24.82 | -0.22 ▼ | 1,500 |
| LPL-SEP | 0 | 0 | 0 | 25.4 | -0.3 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 358.95 | -1.87 ▼ | 0 |
| LUCK-JUL | 355 | 361 | 353 | 353.14 | -1.98 ▼ | 190,000 |
| LUCK-SEP | 0 | 0 | 0 | 363.1 | -1.89 ▼ | 0 |
| MARI-AUG | 0 | 0 | 0 | 648.86 | -0.6 ▼ | 0 |
| MARI-JUL | 638 | 641 | 637 | 638.52 | -0.09 ▼ | 49,500 |
| MARI-SEP | 0 | 0 | 0 | 656.36 | -0.6 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 351.54 | -4.15 ▼ | 0 |
| MCB-JUL | 347 | 347 | 347 | 347 | -6.56 ▼ | 25,000 |
| MCB-SEP | 0 | 0 | 0 | 355.61 | -4.19 ▼ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 382.85 | 0.17 ▲ | 0 |
| MEBL-JUL | 380 | 380 | 375.9 | 377.61 | 0.61 ▲ | 17,500 |
| MEBL-SEP | 0 | 0 | 0 | 387.28 | 0.18 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 86.41 | 0.57 ▲ | 0 |
| MLCF-JUL | 84.89 | 87.87 | 84.4 | 85.38 | 0.79 ▲ | 9,371,000 |
| MLCF-SEP | 0 | 0 | 0 | 87.41 | 0.58 ▲ | 0 |
| MTL-AUG | 0 | 0 | 0 | 584.28 | 15.01 ▲ | 0 |
| MTL-JUL | 573 | 589.99 | 573 | 577.08 | 16.03 ▲ | 14,000 |
| MTL-SEP | 0 | 0 | 0 | 591.03 | 15.19 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 72.09 | 0.17 ▲ | 0 |
| MUGHAL-JUL | 70.5 | 71.5 | 70.1 | 71.03 | 0.12 ▲ | 105,500 |
| MUGHAL-SEP | 0 | 0 | 0 | 72.92 | 0.17 ▲ | 0 |
| NBP-AUG | 0 | 0 | 0 | 124.23 | -0.73 ▼ | 0 |
| NBP-JUL | 123.15 | 123.5 | 120.86 | 122.28 | -0.64 ▼ | 1,155,500 |
| NBP-SEP | 0 | 0 | 0 | 125.67 | -0.73 ▼ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 25.85 | -0.39 ▼ | 0 |
| NCPL-JUL | 25.67 | 25.67 | 25.32 | 25.32 | -0.58 ▼ | 4,500 |
| NCPL-SEP | 0 | 0 | 0 | 26.15 | -0.39 ▼ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 156.45 | -2.3 ▼ | 0 |
| NETSOL-JUL | 157.19 | 157.7 | 153 | 153.92 | -2.32 ▼ | 728,000 |
| NETSOL-SEP | 0 | 0 | 0 | 158.26 | -2.33 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.76 | 0.17 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.34 | 0.16 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 29.09 | 0.17 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 144.88 | -1.55 ▼ | 0 |
| NML-JUL | 145.94 | 147 | 141 | 142.57 | -2.05 ▼ | 1,234,000 |
| NML-SEP | 0 | 0 | 0 | 146.56 | -1.56 ▼ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.16 | -0.12 ▼ | 0 |
| NPL-JUL | 36.5 | 36.5 | 36.5 | 36.5 | -0.1 ▼ | 2,500 |
| NPL-SEP | 0 | 0 | 0 | 37.59 | -0.12 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 252.19 | 1.47 ▲ | 0 |
| NRL-JUL | 245.01 | 254 | 245 | 248.85 | 1.93 ▲ | 373,000 |
| NRL-SEP | 0 | 0 | 0 | 255.11 | 1.49 ▲ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 56.52 | -0.7 ▼ | 0 |
| OCTOPUS-JUL | 57 | 57 | 55.51 | 55.88 | -0.43 ▼ | 181,500 |
| OCTOPUS-SEP | 0 | 0 | 0 | 57.17 | -0.71 ▼ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 232.4 | 1.01 ▲ | 0 |
| OGDC-JULB | 228.13 | 230 | 226.6 | 228.9 | 0.91 ▲ | 707,500 |
| OGDC-SEP | 0 | 0 | 0 | 235.09 | 1.03 ▲ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28654 | 34 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28346 | 33 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 28900 | 34 ▲ | 0 |
| P01GIS031225 | 96.25 | 96.25 | 96.15 | 96.15 | 0.02 ▲ | 20,000 |
| P01GIS061125 | 97.07 | 97.07 | 96.87 | 96.87 | -0.03 ▼ | 20,000 |
| P01GIS150825 | 0 | 0 | 0 | 99.05 | 0 | 4,500,000,000 |
| P01GIS201025 | 97.49 | 97.49 | 97.49 | 97.49 | 0.09 ▲ | 10,000 |
| P01GIS250725 | 99.74 | 99.74 | 99.64 | 99.64 | 0.02 ▲ | 20,000 |
| P01GIS290526 | 91.93 | 91.95 | 91.81 | 91.86 | 0.05 ▲ | 40,000 |
| P03FRR211027 | 0 | 0 | 0 | 102.76 | 0 | 14,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 145.34 | 145.6 | 145 | 145 | -0.25 ▼ | 20,000 |
| PACE-AUG | 0 | 0 | 0 | 6.18 | -0.05 ▼ | 0 |
| PACE-JUL | 6.01 | 6.4 | 5.2 | 6.1 | -0.05 ▼ | 904,000 |
| PACE-SEP | 0 | 0 | 0 | 6.25 | -0.05 ▼ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 44.32 | 1.25 ▲ | 0 |
| PAEL-JUL | 42 | 43.99 | 42 | 43.64 | 1.24 ▲ | 3,124,500 |
| PAEL-SEP | 0 | 0 | 0 | 44.83 | 1.26 ▲ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 14.89 | -0.23 ▼ | 0 |
| PAKRI-JUL | 15.01 | 15.1 | 14.65 | 14.68 | -0.17 ▼ | 347,500 |
| PAKRI-SEP | 0 | 0 | 0 | 15.06 | -0.24 ▼ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.73 | 0.31 ▲ | 0 |
| PIAHCLA-JUL | 22.1 | 22.65 | 22.02 | 22.53 | 0.48 ▲ | 6,783,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 22.99 | 0.31 ▲ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 9.11 | -0.07 ▼ | 0 |
| PIBTL-JUL | 9.23 | 9.24 | 8.92 | 8.99 | -0.05 ▼ | 1,064,500 |
| PIBTL-SEP | 0 | 0 | 0 | 9.21 | -0.08 ▼ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 225.56 | 4.89 ▲ | 0 |
| PIOC-JUL | 223 | 226.8 | 223 | 223 | 5.51 ▲ | 17,000 |
| PIOC-SEP | 0 | 0 | 0 | 228.17 | 4.95 ▲ | 0 |
| POL-AUG | 0 | 0 | 0 | 615.89 | 5.24 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 606.99 | 3.99 ▲ | 0 |
| POL-SEP | 0 | 0 | 0 | 623.01 | 5.31 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.29 | -0.1 ▼ | 0 |
| POWER-JUL | 14.2 | 14.5 | 14 | 14.09 | -0.15 ▼ | 1,677,000 |
| POWER-SEP | 0 | 0 | 0 | 14.45 | -0.1 ▼ | 0 |
| PPL-AUG | 0 | 0 | 0 | 173.3 | -0.23 ▼ | 0 |
| PPL-JULB | 171 | 172.48 | 170.36 | 170.69 | 0.01 ▲ | 477,000 |
| PPL-SEP | 0 | 0 | 0 | 175.31 | -0.22 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 44.25 | -0.44 ▼ | 0 |
| PREMA-JUL | 44.03 | 44.49 | 43.5 | 43.56 | -0.5 ▼ | 430,000 |
| PREMA-SEP | 0 | 0 | 0 | 44.76 | -0.45 ▼ | 0 |
| PRL-AUG | 0 | 0 | 0 | 33.77 | 0.21 ▲ | 0 |
| PRL-JUL | 32.95 | 33.75 | 32.95 | 33.27 | 0.21 ▲ | 1,620,500 |
| PRL-SEP | 0 | 0 | 0 | 34.16 | 0.21 ▲ | 0 |
| PSO-AUG | 0 | 0 | 0 | 393.13 | 4.87 ▲ | 0 |
| PSO-JUL | 383.7 | 388.9 | 382.53 | 387.12 | 5.09 ▲ | 768,000 |
| PSO-SEP | 0 | 0 | 0 | 397.67 | 4.93 ▲ | 0 |
| PTC-AUG | 0 | 0 | 0 | 24.74 | -0.37 ▼ | 0 |
| PTC-JUL | 24.6 | 25 | 24.13 | 24.33 | -0.42 ▼ | 774,500 |
| PTC-SEP | 0 | 0 | 0 | 25.03 | -0.37 ▼ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1251.4 | 4.03 ▲ | 0 |
| SAZEW-JUL | 1231 | 1248.5 | 1225 | 1231.11 | 3.07 ▲ | 152,500 |
| SAZEW-SEP | 0 | 0 | 0 | 1265.86 | 4.08 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 105.77 | 1.28 ▲ | 0 |
| SEARL-JUL | 103.8 | 105.7 | 103.32 | 104.27 | 1.27 ▲ | 1,980,000 |
| SEARL-SEP | 0 | 0 | 0 | 107 | 1.3 ▲ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 22.49 | -0.39 ▼ | 0 |
| SNBL-JUL | 22.7 | 22.72 | 22.15 | 22.22 | -0.31 ▼ | 204,000 |
| SNBL-SEP | 0 | 0 | 0 | 22.75 | -0.4 ▼ | 0 |
| SNGP-AUG | 120 | 120 | 120 | 120 | -1.81 ▼ | 2,000 |
| SNGP-JULB | 120.25 | 120.99 | 112.32 | 120.25 | 0.28 ▲ | 172,000 |
| SNGP-SEP | 0 | 0 | 0 | 123.42 | 0.2 ▲ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 46.45 | 0.33 ▲ | 0 |
| SSGC-JUL | 45.5 | 46.15 | 45.36 | 45.75 | 0.3 ▲ | 6,359,000 |
| SSGC-SEP | 0 | 0 | 0 | 46.99 | 0.34 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.18 | -0.04 ▼ | 0 |
| SYM-JUL | 15 | 15.11 | 14.92 | 15.02 | 0.02 ▲ | 211,000 |
| SYM-SEP | 0 | 0 | 0 | 15.36 | -0.04 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 120.25 | -0.78 ▼ | 0 |
| SYS-JULB | 119 | 120 | 119 | 120 | 0.47 ▲ | 30,000 |
| SYS-SEP | 0 | 0 | 0 | 121.64 | -0.78 ▼ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.24 | -0.1 ▼ | 0 |
| TELE-JUL | 8.2 | 8.4 | 8.1 | 8.12 | -0.1 ▼ | 1,450,000 |
| TELE-SEP | 0 | 0 | 0 | 8.34 | -0.1 ▼ | 0 |
| TGL-AUG | 0 | 0 | 0 | 240.41 | 0.37 ▲ | 0 |
| TGL-JUL | 230 | 239.66 | 230 | 239.66 | 1.16 ▲ | 1,500 |
| TGL-SEP | 0 | 0 | 0 | 243.19 | 0.38 ▲ | 0 |
| THCCL-AUGB | 0 | 0 | 0 | 39.84 | 0.92 ▲ | 0 |
| THCCL-JULB | 38.75 | 39.7 | 38.7 | 39.35 | 1.1 ▲ | 353,500 |
| THCCL-SEPB | 0 | 0 | 0 | 40.3 | 0.93 ▲ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 34.99 | -0.37 ▼ | 0 |
| TOMCL-JUL | 34.8 | 35.24 | 34.4 | 34.48 | -0.31 ▼ | 379,000 |
| TOMCL-SEP | 0 | 0 | 0 | 35.39 | -0.38 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.68 | 0.13 ▲ | 0 |
| TPLP-JUL | 10.5 | 10.77 | 10.35 | 10.51 | 0.13 ▲ | 3,543,500 |
| TPLP-SEP | 0 | 0 | 0 | 10.8 | -0.26 ▼ | 0 |
| TREET-AUG | 0 | 0 | 0 | 24.44 | -0.22 ▼ | 0 |
| TREET-JUL | 24.3 | 24.75 | 24 | 24.06 | -0.22 ▼ | 2,596,500 |
| TREET-SEP | 0 | 0 | 0 | 24.73 | -0.21 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 59.2 | -0.89 ▼ | 0 |
| TRG-JULB | 59.24 | 60.1 | 58 | 58.36 | -0.9 ▼ | 2,016,000 |
| TRG-SEP | 0 | 0 | 0 | 59.88 | -0.9 ▼ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 348.47 | 7.75 ▲ | 0 |
| UBL-JULB | 335.2 | 344.4 | 330.5 | 342.51 | 5.7 ▲ | 771,500 |
| UBLPETF-AUGB | 0 | 0 | 0 | 30.26 | 0.16 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 29.82 | 0.15 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 30.61 | 0.16 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 352.5 | 7.85 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 27.17 | -0.06 ▼ | 0 |
| UNITY-JUL | 27 | 27.3 | 26.65 | 26.72 | -0.07 ▼ | 740,000 |
| UNITY-SEP | 0 | 0 | 0 | 27.48 | -0.07 ▼ | 0 |
| WAVESAPP-JUL | 10.19 | 10.43 | 10 | 10.04 | -0.01 ▼ | 193,500 |
| WAVES-AUG | 0 | 0 | 0 | 8.93 | 0.14 ▲ | 0 |
| WAVES-JUL | 8.78 | 9.17 | 8.78 | 8.81 | 0.16 ▲ | 1,496,000 |
| WAVES-SEP | 0 | 0 | 0 | 9.04 | 0.15 ▲ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.55 | -0.03 ▼ | 0 |
| WTL-JUL | 1.57 | 1.58 | 1.5 | 1.52 | -0.05 ▼ | 9,880,000 |
| WTL-SEP | 0 | 0 | 0 | 1.57 | -0.03 ▼ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.52 | -0.17 ▼ | 0 |
| YOUW-JUL | 5.65 | 5.65 | 5.39 | 5.42 | -0.21 ▼ | 743,000 |
| YOUW-SEP | 0 | 0 | 0 | 5.58 | -0.17 ▼ | 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 |
|---|
