Get the latest news and updates from Dawn
KARACHI June 4th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 435 | 440 | 430 | 430.28 | -1.03 ▼ | 31,863 |
| Atlas Honda Ltd | 1130 | 1142 | 1127.05 | 1137.38 | 7.59 ▲ | 11,963 |
| Dewan Motors | 35.24 | 36.6 | 35.24 | 35.78 | 0.61 ▲ | 3,617,701 |
| Ghandhara Automobile | 417 | 420 | 397.1 | 399.48 | -16.43 ▼ | 1,395,770 |
| Ghandhara Ind. | 654.89 | 658.89 | 642.1 | 644.18 | -8.6 ▼ | 265,028 |
| Honda Atlas Cars | 295 | 295 | 290 | 291.81 | 1.75 ▲ | 300,443 |
| Hinopak Motor | 419 | 420 | 408 | 412.07 | -4.33 ▼ | 5,180 |
| Indus Motor Co. | 1890.3 | 1900 | 1890.3 | 1892.83 | -3.49 ▼ | 1,392 |
| Millat Tractors | 565 | 567 | 561 | 561.82 | -0.76 ▼ | 52,482 |
| Sazgar Engineering | 1188 | 1188 | 1155 | 1162.12 | -18.14 ▼ | 190,905 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 139 | 142 | 132 | 139.5 | 8.81 ▲ | 1,437,083 |
| Atlas Battery | 275.01 | 277.5 | 274.01 | 274.69 | -0.86 ▼ | 11,838 |
| Bela Automotive | 122.51 | 128 | 120.15 | 122.93 | 0.48 ▲ | 602 |
| Bal.Wheels | 135 | 136.8 | 134.3 | 135.12 | 0.4 ▲ | 2,546 |
| Dewan Auto Engg | 31.31 | 31.31 | 30 | 31.31 | 2.85 ▲ | 44,003 |
| Exide (PAK) | 828.99 | 834 | 820 | 823.7 | 3.93 ▲ | 6,350 |
| Ghandhara Tyre | 42.6 | 44.9 | 41.95 | 43.44 | 0.92 ▲ | 1,122,812 |
| Loads Limited | 14.3 | 14.49 | 14.15 | 14.25 | 0.22 ▲ | 2,284,124 |
| Panther Tyres Ltd. | 43.01 | 47.87 | 42.01 | 43.99 | 0.47 ▲ | 1,089,870 |
| Treet Battery Ltd. | 11.97 | 12.58 | 11.86 | 12.41 | 0.55 ▲ | 4,131,787 |
| Thal Limited | 383.49 | 385 | 377 | 378.12 | -2.77 ▼ | 7,973 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 46.9 | 48.49 | 46.9 | 47.52 | -0.22 ▼ | 10,615 |
| Fast Cables Ltd. | 23.65 | 23.95 | 23.5 | 23.66 | 0.05 ▲ | 783,912 |
| Pak Elektron | 44.2 | 44.35 | 43.61 | 43.89 | -0.12 ▼ | 8,487,157 |
| Pakistan Cables- | 155 | 155.8 | 151.5 | 154 | -1.69 ▼ | 19,108 |
| Siemens Pak. | 1516 | 1516 | 1516 | 1516 | 0 | 20 |
| Waves Corp Ltd. | 7.7 | 7.8 | 7.6 | 7.77 | 0.14 ▲ | 919,392 |
| Waves Home App | 9.45 | 9.7 | 9.38 | 9.57 | 0.16 ▲ | 1,988,570 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 300.13 | 303.99 | 289.05 | 300.03 | -0.1 ▼ | 448,687 |
| Bestway Cement | 401.9 | 401.99 | 396 | 399.83 | -0.07 ▼ | 6,313 |
| Cherat Cement | 266 | 280 | 264.02 | 276.91 | 11.9 ▲ | 597,682 |
| Dadabhoy Cement | 6.8 | 7 | 6.5 | 6.59 | -0.21 ▼ | 626,482 |
| Dewan Cement | 12.76 | 13.02 | 12.45 | 12.87 | 0.19 ▲ | 12,768,802 |
| D.G.K.Cement | 158.2 | 159.25 | 155.6 | 156.88 | -0.42 ▼ | 2,745,567 |
| Dandot Cement | 15.35 | 16.85 | 14.7 | 14.94 | -0.72 ▼ | 585,667 |
| Fauji Cement | 45.98 | 46.08 | 45.1 | 45.37 | -0.37 ▼ | 8,043,365 |
| Fecto Cement | 70.5 | 70.5 | 67.5 | 68.62 | -1.62 ▼ | 119,150 |
| Flying Cement | 60 | 60.5 | 58.5 | 59.76 | 0.87 ▲ | 687,625 |
| Gharibwal Cement | 42.49 | 42.68 | 42.05 | 42.3 | 0.05 ▲ | 561,142 |
| Kohat Cement | 381.99 | 383.9 | 375 | 376.6 | -4.78 ▼ | 59,656 |
| Lucky Cement | 343 | 348.1 | 341.5 | 345.61 | 6.35 ▲ | 3,330,662 |
| Maple Leaf | 77.02 | 78.4 | 76.51 | 78.12 | 1.25 ▲ | 7,447,046 |
| Pioneer Cement | 215 | 217 | 211 | 212.77 | -1.76 ▼ | 120,795 |
| Power Cement | 14 | 14.11 | 13.95 | 14 | 0 | 3,056,144 |
| Power Cem(Pref) | 18.6 | 18.6 | 18.59 | 18.59 | 1.59 ▲ | 510 |
| Safe Mix Con.Ltd | 18.23 | 18.23 | 17.68 | 18.03 | 0.05 ▲ | 11,501 |
| Thatta Cement | 194 | 194 | 190.22 | 191.28 | -2.31 ▼ | 206,156 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 425 | 425 | 412 | 413.73 | -6.61 ▼ | 2,323 |
| Bawany Air Pro(DEF.) | 40.5 | 42.5 | 39.15 | 39.51 | -3.76 ▼ | 319,801 |
| Berger Paints | 105.7 | 108.99 | 105.7 | 106.69 | 1.1 ▲ | 180,441 |
| Biafo Industries | 188.9 | 188.9 | 180 | 181.41 | -3.56 ▼ | 106,512 |
| Buxly Paints | 151.2 | 166.32 | 151.2 | 166.32 | 15.12 ▲ | 100,799 |
| Data Agro | 83.55 | 86.93 | 83.55 | 85 | 0.34 ▲ | 1,239 |
| Descon Oxychem | 31.1 | 31.42 | 30.4 | 30.5 | -0.46 ▼ | 1,532,126 |
| Dynea Pakistan | 242 | 264 | 230 | 259.41 | 14.38 ▲ | 65,624 |
| Engro Polymer | 33.61 | 33.94 | 33.16 | 33.3 | -0.32 ▼ | 687,829 |
| Engro Poly (Pref) | 12.4 | 12.4 | 12.4 | 12.4 | 0.15 ▲ | 1,425 |
| Ghani Chemical | 20.5 | 20.65 | 20.19 | 20.3 | -0.09 ▼ | 1,478,722 |
| Ghani Chemworld | 9.99 | 10.05 | 9.7 | 9.88 | -0.05 ▼ | 1,208,105 |
| Ghani Glo Hol | 15.9 | 16.15 | 15.62 | 15.73 | -0.02 ▼ | 1,955,643 |
| Ittehad Chemicals | 82.5 | 84.9 | 82 | 82.13 | 0.1 ▲ | 16,779 |
| Lucky Core Ind. | 1562.51 | 1575 | 1550 | 1558.66 | -3.85 ▼ | 3,272 |
| Lotte Chemical | 20.5 | 20.59 | 20.2 | 20.41 | -0.03 ▼ | 351,561 |
| Leiner Pak Gelat | 110.01 | 114.95 | 110.01 | 111.26 | -1.46 ▼ | 18,592 |
| Nimir Ind.Chem | 156.9 | 157 | 153.1 | 156.46 | 0.01 ▲ | 42,162 |
| Nimir Resins | 31.98 | 32.75 | 31.35 | 31.96 | 0.23 ▲ | 570,557 |
| Pak Oxygen Ltd. | 154 | 154.95 | 151.03 | 152.45 | 0.44 ▲ | 10,878 |
| Pak.P.V.C. | 10.89 | 11 | 10.24 | 10.33 | 0.1 ▲ | 24,742 |
| Sardar Chemical | 48.35 | 48.35 | 48.35 | 48.35 | 4.4 ▲ | 11,947 |
| Sitara Chemical | 439.99 | 464.98 | 439.99 | 449.97 | 9.97 ▲ | 6,077 |
| Sitara Peroxide | 14.5 | 14.69 | 14.25 | 14.47 | 0.07 ▲ | 30,191 |
| Wah-Noble | 305 | 320 | 305 | 306.04 | -10.1 ▼ | 16,706 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.14 | 10.14 | 9.55 | 10.04 | 0.04 ▲ | 10,679 |
| HBL Invest Fund | 3.7 | 3.7 | 3.5 | 3.6 | 0.08 ▲ | 159,476 |
| Tri-Star Mutual | 8.5 | 8.6 | 7.6 | 7.73 | -0.64 ▼ | 3,035 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 129 | 138.5 | 129 | 137.64 | 8.64 ▲ | 409,153 |
| Askari Bank | 47.98 | 51.9 | 47.5 | 50.47 | 3.09 ▲ | 6,892,900 |
| Bank Al-Falah | 74.98 | 78.75 | 74.98 | 77.3 | 2.55 ▲ | 11,109,864 |
| Bank AL-Habib | 145.99 | 154 | 144 | 150.21 | 4.96 ▲ | 1,008,561 |
| Bankislami Pak | 21.7 | 23.78 | 21.7 | 23.24 | 1.62 ▲ | 8,868,564 |
| Bank Makramah | 3.7 | 3.84 | 3.56 | 3.74 | 0.14 ▲ | 4,716,188 |
| Bank Of Khyber | 15.5 | 16 | 15 | 15.3 | 0.09 ▲ | 48,009 |
| B.O.Punjab | 10.04 | 10.4 | 9.94 | 10.24 | 0.26 ▲ | 29,339,401 |
| Faysal Bank | 54.5 | 59.15 | 54.02 | 59.15 | 5.38 ▲ | 33,356,370 |
| Habib Bank | 162.05 | 165.9 | 160.51 | 164.08 | 2.89 ▲ | 4,475,040 |
| Habib Metropolitan | 95 | 95 | 92.81 | 93.26 | -2.37 ▼ | 252,291 |
| JS Bank Ltd | 9.2 | 9.79 | 9 | 9.69 | 0.59 ▲ | 2,671,364 |
| MCB Bank Ltd (XD) | 274.02 | 285 | 274.02 | 282.07 | 6.38 ▲ | 1,579,630 |
| Meezan Bank Ltd | 309.42 | 313.5 | 308 | 310.48 | 1.06 ▲ | 921,729 |
| National Bank (XD) | 97.19 | 106.54 | 97.19 | 106.54 | 9.69 ▲ | 23,583,480 |
| Samba Bank | 9.4 | 10.49 | 9.4 | 9.91 | 0.13 ▲ | 14,271 |
| St.Chart.Bank | 59.5 | 64.5 | 58.31 | 62.02 | 3.02 ▲ | 159,247 |
| Soneri Bank Ltd | 16.42 | 17.25 | 16.4 | 17.08 | 0.66 ▲ | 3,344,224 |
| United Bank | 514 | 522 | 510 | 513.15 | 0.7 ▲ | 799,020 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.08 | 9.29 | 8.8 | 8.9 | -0.15 ▼ | 2,127,230 |
| Aisha Steel Mill | 12.25 | 12.73 | 12.1 | 12.19 | 0.06 ▲ | 8,892,606 |
| Aisha StelCoP/S | 14.4 | 17.6 | 14.4 | 17.6 | 1.6 ▲ | 777 |
| Amreli Steels | 25.75 | 26.34 | 25.31 | 26.22 | 0.72 ▲ | 1,264,806 |
| Bolan Casting | 91.5 | 94.77 | 91.5 | 92.6 | -1.3 ▼ | 19,247 |
| Beco Steel Ltd | 10.15 | 10.3 | 9.82 | 9.99 | -0.16 ▼ | 570,646 |
| Crescent Steel | 120.98 | 121.39 | 119.5 | 119.94 | -0.8 ▼ | 118,875 |
| Dadex Eternit | 70 | 77.59 | 69.1 | 72.34 | 1.8 ▲ | 56,291 |
| Dost Steels Ltd. | 8.96 | 8.96 | 8.52 | 8.55 | -0.06 ▼ | 172,330 |
| Int. Ind.Ltd. | 179.5 | 180.45 | 171 | 174.89 | -3.41 ▼ | 541,260 |
| Inter.Steel Ltd | 93.11 | 94 | 90.01 | 90.64 | -1.94 ▼ | 1,579,357 |
| Ittefaq Iron Ind | 8.25 | 8.3 | 7.8 | 7.86 | -0.31 ▼ | 651,698 |
| K.S.B.Pumps | 244.98 | 269.95 | 236.5 | 257.79 | 11.82 ▲ | 521,839 |
| Metro Steel | 10.24 | 10.24 | 9.5 | 9.67 | -0.21 ▼ | 14,090 |
| Mughal Iron | 79.6 | 82.19 | 79 | 79.53 | 0.21 ▲ | 1,769,937 |
| Pak Engineering | 818.98 | 819.3 | 800 | 819.3 | 74.48 ▲ | 1,249 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.8 | 15.8 | 15.79 | 15.79 | 0.29 ▲ | 3,000 |
| HBL Total Treasury | 118.5 | 118.5 | 118.5 | 118.5 | 0.1 ▲ | 15,300 |
| JS Global Banking | 23.15 | 24.9 | 23.14 | 24.9 | 1.91 ▲ | 7,500 |
| JS Momentum | 11.48 | 11.72 | 11.48 | 11.7 | 0.29 ▲ | 475,000 |
| Mahaana Islamic | 15.34 | 15.44 | 15.3 | 15.42 | 0.14 ▲ | 67,000 |
| Meezan Pakistan | 17.7 | 17.81 | 17.7 | 17.76 | 0.07 ▲ | 246,000 |
| NBP Pakistan G ETF | 23.74 | 24.15 | 23.72 | 24.15 | 0.53 ▲ | 4,500 |
| NIT Pakistan | 27.27 | 27.54 | 27.24 | 27.37 | 0.1 ▲ | 9,000 |
| UBLPakistanETF | 27.45 | 27.52 | 27.38 | 27.43 | 0.24 ▲ | 5,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 52.7 | 57.01 | 52.3 | 54.06 | 1.38 ▲ | 481,895 |
| Arif Habib Corp | 10.54 | 10.7 | 10.45 | 10.55 | 0.01 ▲ | 558,904 |
| Engro Fertert | 187.76 | 188.4 | 185 | 187.26 | -0.5 ▼ | 1,586,000 |
| Fatima Fert | 87 | 87.34 | 86 | 86.46 | -0.32 ▼ | 241,282 |
| Fauji Fert | 373 | 376 | 371.1 | 374.79 | 2.85 ▲ | 1,677,490 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.75 | 7.75 | 7.37 | 7.54 | 0.09 ▲ | 212,844 |
| Big Bird Foods Ltd. | 50.8 | 53.9 | 50.24 | 52.43 | 1.75 ▲ | 16,079,250 |
| Barkat Frisian Agro | 28.11 | 28.35 | 27.99 | 28.14 | 0.03 ▲ | 620,934 |
| Bunnys Limited | 37.5 | 40.45 | 36.1 | 40.45 | 3.68 ▲ | 6,818,310 |
| Clover Pakistan | 41.9 | 42.4 | 41.48 | 41.79 | -0.1 ▼ | 219,024 |
| Colgate Palm | 1325 | 1328.98 | 1314 | 1327.22 | 6.94 ▲ | 3,899 |
| Frieslandcampina | 105.49 | 108.4 | 104.05 | 106.46 | 1.88 ▲ | 2,178,615 |
| Fauji Foods Ltd | 16.37 | 17.08 | 16 | 16.75 | 0.56 ▲ | 51,388,381 |
| Gillette Pak | 267 | 267 | 261.25 | 264 | -3 ▼ | 2,220 |
| Ismail Ind- | 1722.01 | 1731 | 1722 | 1730.06 | 2.58 ▲ | 45 |
| MithchellsFruit | 195.97 | 198.85 | 195 | 195.47 | -0.62 ▼ | 19,970 |
| Matco Foods Ltd | 49.18 | 49.49 | 48.5 | 49 | -0.17 ▼ | 11,624 |
| Murree Brewery | 834 | 834 | 750 | 805.04 | -4.33 ▼ | 1,741 |
| National Foods | 300 | 309 | 277.5 | 281.56 | -7.72 ▼ | 1,509,031 |
| Nestle Pakistan | 7080 | 7080 | 7004 | 7036.18 | -49.55 ▼ | 18 |
| At-Tahur Ltd. | 46 | 46.95 | 45.3 | 46.32 | 0.63 ▲ | 5,738,808 |
| Quice Food | 7.98 | 8.2 | 7.83 | 8.01 | 0.16 ▲ | 936,341 |
| Rafhan Maize | 9883.9 | 9883.9 | 9700 | 9741.43 | -142.47 ▼ | 47 |
| Shield Corp. | 270.31 | 270.31 | 270 | 274.91 | 0 | 15 |
| Shezan Inter. | 180.35 | 185 | 173.06 | 178.62 | -1.93 ▼ | 1,452 |
| The Organic Meat | 31.79 | 32 | 31.52 | 31.75 | 0.29 ▲ | 1,102,160 |
| Treet Corp | 19.77 | 21.79 | 19.77 | 21.79 | 1.98 ▲ | 19,879,854 |
| Unity Foods Ltd | 25.7 | 26.5 | 25.55 | 26.14 | 0.64 ▲ | 2,724,705 |
| Unilever Foods | 23364.75 | 23449 | 23201.01 | 23350 | -14.75 ▼ | 71 |
| ZIL Limited | 298 | 339.99 | 298 | 313.24 | 2.98 ▲ | 1,598 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 10.46 | 10.5 | 10.21 | 10.25 | -0.18 ▼ | 289,638 |
| Frontier Ceram | 34 | 34 | 33 | 33 | -0.9 ▼ | 943 |
| GhaniGlobalGlass | 9.03 | 9.2 | 8.9 | 9.02 | -0.01 ▼ | 1,645,509 |
| Ghani Glass Ltd | 36.13 | 36.35 | 35.52 | 35.74 | -0.26 ▼ | 1,115,228 |
| Ghani Value Glass | 50.98 | 51 | 49.5 | 50.8 | 0.81 ▲ | 55,057 |
| Shabbir Tiles | 14.43 | 14.43 | 13.57 | 14.05 | 0.23 ▲ | 28,277 |
| Tariq Glass Ind. | 230 | 233 | 224 | 230.25 | 0.54 ▲ | 104,114 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 30.25 | 31.3 | 30.01 | 31.28 | 0.13 ▲ | 7,784 |
| Adamjee Ins. | 47 | 48.25 | 46.52 | 47.41 | 0.21 ▲ | 680,533 |
| Askari Life Ass | 7.69 | 7.69 | 6.92 | 7.18 | -0.14 ▼ | 43,304 |
| Adamjee Life Ass. | 25.99 | 26.39 | 25.13 | 25.88 | 0.18 ▲ | 32,403 |
| Atlas Ins. Ltd | 58.3 | 59.45 | 58.3 | 58.35 | 0.35 ▲ | 10,946 |
| Century Ins. | 41 | 41 | 40 | 40.7 | 0.7 ▲ | 3,238 |
| Cres.Star Ins. | 3 | 3.13 | 3 | 3.05 | 0.03 ▲ | 1,315,728 |
| EFU General | 120.99 | 121.88 | 120.99 | 121.88 | 3.86 ▲ | 5,299 |
| EFU Life Assurance | 151.03 | 154.5 | 151.03 | 152.08 | -2.88 ▼ | 1,365 |
| East West Insurance | 58 | 58 | 58 | 57.29 | 0 | 1 |
| Habib Ins. | 7.61 | 7.88 | 7.45 | 7.55 | 0 | 465,334 |
| IGI Holdings | 163 | 167.23 | 162.05 | 165.14 | 2.67 ▲ | 12,413 |
| IGI Life Ins | 22 | 22 | 20.26 | 21.76 | -0.21 ▼ | 6,003 |
| Jubilee Gen.Ins | 57.74 | 58.6 | 57.11 | 58 | 0.47 ▲ | 67,633 |
| Jubile Life Ins | 148 | 150 | 140 | 144.5 | -5.37 ▼ | 15,861 |
| Pak Reinsurance | 13.39 | 13.8 | 12.94 | 13.65 | 0.67 ▲ | 982,462 |
| PICIC Ins.Ltd. | 3.59 | 3.59 | 3.3 | 3.41 | 0.01 ▲ | 148,534 |
| Premier Ins. | 5.45 | 5.54 | 5.27 | 5.35 | 0.05 ▲ | 37,602 |
| Pak Gen.Ins. | 10.99 | 10.99 | 10.52 | 10.48 | 0 | 13 |
| Reliance Ins.XB | 10.32 | 11 | 10.32 | 10.98 | 0.47 ▲ | 8,138 |
| Shaheen Ins. | 5.68 | 5.68 | 5.3 | 5.41 | 0.04 ▲ | 3,525 |
| TPL Insurance | 8.12 | 8.6 | 8.12 | 8.23 | 0.11 ▲ | 1,341 |
| United Insurance | 16.3 | 16.3 | 16.2 | 16.21 | -0.05 ▼ | 62,568 |
| Universal Ins. | 10.2 | 10.2 | 8.83 | 9.23 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9 | 9.26 | 8.19 | 9.25 | 0.55 ▲ | 14,847 |
| Arif Habib Limited. | 72.07 | 73.49 | 72.07 | 73.03 | 0.73 ▲ | 27,300 |
| AKD Securites | 25.98 | 27.84 | 25.98 | 27.24 | 1.5 ▲ | 2,204,652 |
| Apna Microfin. | 10.1 | 10.99 | 10.1 | 10.78 | 0.79 ▲ | 2,448 |
| Calcorp Limited | 54.95 | 54.95 | 46.54 | 47.53 | -3.66 ▼ | 3,319 |
| Cyan Limited | 31.65 | 32.39 | 30.01 | 31.71 | -0.3 ▼ | 70,804 |
| Dawood Equities | 10.8 | 10.8 | 10.15 | 10.19 | 0.06 ▲ | 41,842 |
| DH Partners Ltd. | 37.21 | 38.7 | 37.21 | 37.58 | 0 | 54,443 |
| Dawood Law | 242.98 | 242.98 | 231 | 237.66 | 1.55 ▲ | 345 |
| Engro Holdings | 180 | 181.8 | 179.11 | 180 | 1.14 ▲ | 1,420,377 |
| Escorts Bank | 5.7 | 6.1 | 5.62 | 5.91 | -0.09 ▼ | 50,013 |
| F.Credit & Inv | 8 | 8.31 | 8 | 8.31 | 1 ▲ | 60,564 |
| Ist.Capital Sec | 1.94 | 1.97 | 1.8 | 1.87 | 0.05 ▲ | 5,495,335 |
| First Dawood Prop | 2.88 | 3.01 | 2.68 | 2.83 | 0.16 ▲ | 5,015,404 |
| F. Nat.Equities | 3.49 | 3.65 | 3.35 | 3.49 | 0.06 ▲ | 1,573,921 |
| Invest Bank | 2.5 | 3.35 | 2.49 | 3.35 | 1 ▲ | 38,260,704 |
| Imperial Limite | 18.5 | 18.5 | 16 | 17.96 | 0.99 ▲ | 1,513 |
| Intermarket Sec. | 56.5 | 56.5 | 53.02 | 54.82 | 0.82 ▲ | 9,187 |
| Jah.Sidd. Co. | 18.32 | 18.95 | 18.1 | 18.85 | 0.65 ▲ | 665,257 |
| JahangirSidd(Pref) | 9.76 | 10.19 | 9.76 | 9.82 | -0.08 ▼ | 21,301 |
| JS Global Cap. | 120 | 124.85 | 120 | 124.85 | 2.6 ▲ | 1,080 |
| JS Investments | 24.4 | 25.5 | 24 | 24.1 | -0.9 ▼ | 506 |
| LSE Capital Ltd. | 5.5 | 5.73 | 5.5 | 5.55 | -0.18 ▼ | 19,162 |
| LSE Fin. Services | 32.99 | 33.99 | 29.34 | 29.39 | -3.21 ▼ | 525 |
| LSE Ventures Ltd | 10.54 | 10.7 | 10.3 | 10.59 | 0.09 ▲ | 14,000 |
| MCB Inv MGT | 108.5 | 118.5 | 105.55 | 116.4 | 7.7 ▲ | 7,965 |
| Next Capital | 8.14 | 8.14 | 7.5 | 7.9 | -0.03 ▼ | 32,035 |
| OLP Financial | 38 | 38.1 | 38 | 38.1 | 0.11 ▲ | 25,000 |
| Pervez Ahmed Co | 1.5 | 1.53 | 1.39 | 1.43 | 0.01 ▲ | 3,043,803 |
| PIA Holding Company | 17.5 | 18.01 | 17.41 | 17.74 | 0.35 ▲ | 4,650,422 |
| PIA Holding CompanyB | 39097.51 | 39097.51 | 31988.87 | 31988.87 | -3554.32 ▼ | 243 |
| Pak Stock Exchange | 26.49 | 27.5 | 26.49 | 27.31 | 0.91 ▲ | 1,882,342 |
| Sec. Inv. Bank | 9.98 | 9.98 | 9 | 9.45 | 0.46 ▲ | 9,742 |
| Trust Brokerage | 14.49 | 14.49 | 14.49 | 13.56 | 0 | 130 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.53 | 4.98 | 4.53 | 4.97 | 0.47 ▲ | 1,100 |
| Pak Gulf Leasing | 22.01 | 22.49 | 22 | 22.4 | 0.27 ▲ | 13,454 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1539.99 | 1539.99 | 1524 | 1525 | -5 ▼ | 1,877 |
| Leather Up Ltd. | 30.55 | 30.55 | 30.1 | 30.5 | 0 | 517 |
| Pak Leather | 33.5 | 36.51 | 29.87 | 36.51 | 3.32 ▲ | 207,779 |
| Service Global | 77 | 77.5 | 75.75 | 76.57 | 0.72 ▲ | 26,929 |
| Service Ind.Ltd | 1079.8 | 1099.99 | 1070 | 1075.35 | -4.45 ▼ | 3,639 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 177.6 | 179.98 | 173.02 | 175.61 | -1.99 ▼ | 2,802 |
| AL-Khair Gadoon | 48.74 | 48.74 | 48.74 | 44.5 | 0 | 1 |
| Diamond Ind. | 23.5 | 23.5 | 22.11 | 23.8 | 0 | 149 |
| ECOPACK Ltd | 94.33 | 94.33 | 77.18 | 81.37 | -4.38 ▼ | 1,778,348 |
| Gammon Pak | 27.59 | 27.59 | 26.8 | 27.01 | 0.11 ▲ | 40,223 |
| GOC (Pak) Ltd. | 81.75 | 81.75 | 78.05 | 79.7 | -0.3 ▼ | 1,888 |
| Mandviwala | 18 | 18.87 | 18 | 18.75 | 1.6 ▲ | 23,889 |
| Olympia Mills | 42.51 | 45.74 | 40.65 | 42.02 | -3.1 ▼ | 17,905 |
| Pakistan Alumin | 107.98 | 108.83 | 105.9 | 107.53 | 1.13 ▲ | 83,367 |
| Pak Services | 901.33 | 1009.99 | 901.33 | 975.71 | -17.86 ▼ | 131 |
| Shifa Int.Hospital | 466.5 | 468 | 457 | 466.79 | 9.62 ▲ | 75,759 |
| Siddiqsons Tin | 6.24 | 6.4 | 6 | 6.1 | -0.14 ▼ | 1,204,338 |
| Tri-Pack Films | 146.99 | 146.99 | 140.02 | 140.28 | -1.84 ▼ | 11,319 |
| United Brands | 26.46 | 26.46 | 24.72 | 24.97 | 0.76 ▲ | 3,310 |
| UDL Int.Ltd. | 7.62 | 9.5 | 7.62 | 8.85 | 0.35 ▲ | 302,103 |
| United Distributor | 65.02 | 65.88 | 64.35 | 65.18 | 0.8 ▲ | 1,634 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.4 | 9.4 | 8.36 | 8.9 | -0.08 ▼ | 4,020 |
| AL-Noor Mod | 2.95 | 3.14 | 2.95 | 2.95 | -0.25 ▼ | 746 |
| Elite Cap.Mod | 28.82 | 28.82 | 28.82 | 28.82 | 2.62 ▲ | 62,130 |
| Equity Modaraba | 3 | 3.2 | 2.9 | 3.02 | 0.12 ▲ | 37,332 |
| 1st.Fid.Leasing | 2.4 | 2.4 | 2.06 | 2.38 | 0.03 ▲ | 35,062 |
| Habib Modaraba | 21.98 | 21.98 | 21.2 | 21.77 | -0.03 ▼ | 20,894 |
| I.B.L.Modarab | 3.35 | 3.5 | 3.11 | 3.2 | -0.15 ▼ | 27,617 |
| Imrooz Modaraba | 165.02 | 165.02 | 165.02 | 181.17 | 0 | 54 |
| Punjab Mod | 2.93 | 3.21 | 2.8 | 3.08 | 0.25 ▲ | 270,579 |
| Paramount Mod | 8 | 8.64 | 8 | 8.5 | -0.3 ▼ | 4,303 |
| F.Treet Manuf | 4.19 | 4.2 | 4.18 | 4.19 | 0.11 ▲ | 19,551 |
| Tri-Star 1st Mod. | 12.6 | 12.6 | 12.01 | 12.36 | 0.19 ▲ | 3,552 |
| Burj Clean Energy | 8.5 | 8.5 | 8.5 | 8.5 | -0.9 ▼ | 1,000 |
| OLP Modaraba | 16.75 | 16.75 | 16.5 | 16.74 | 0.33 ▲ | 7,091 |
| Orient Rental | 9.5 | 9.5 | 9.4 | 9.4 | 0.48 ▲ | 998 |
| Popular Islamic | 14.95 | 14.95 | 14.11 | 14.95 | 1.35 ▲ | 502 |
| Prud Mod.1st | 2.19 | 2.65 | 2.19 | 2.44 | 0.29 ▲ | 7,550,053 |
| Sindh Modaraba | 10.61 | 11.24 | 10.61 | 11.21 | 0 | 17 |
| Trust Modaraba | 6.37 | 6.69 | 6.28 | 6.38 | -0.17 ▼ | 148,256 |
| Unicap Modaraba | 3.37 | 3.37 | 3.1 | 3.26 | 0.06 ▲ | 11,322 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 624.89 | 629 | 622.03 | 624.99 | 2.92 ▲ | 642,077 |
| Oil & Gas Dev | 209.15 | 213.13 | 208.95 | 211.89 | 2.74 ▲ | 4,379,550 |
| Pak Oilfields | 532 | 532 | 524.98 | 526.16 | -3.51 ▼ | 565,576 |
| Pak Petroleum (XD) | 166.3 | 170 | 165.5 | 168.4 | 3.07 ▲ | 5,665,764 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 476 | 482 | 472 | 478.63 | 1.46 ▲ | 19,777 |
| Burshane LPG | 30.24 | 30.24 | 29.51 | 29.6 | -0.16 ▼ | 93,289 |
| Hascol Petrol | 9.9 | 10.14 | 9.88 | 9.92 | 0.04 ▲ | 5,687,376 |
| HI-Tech Lub. | 41.99 | 43.49 | 41.43 | 42.88 | 1.3 ▲ | 488,704 |
| Oilboy Energy | 8.59 | 8.7 | 8.3 | 8.42 | -0.04 ▼ | 177,811 |
| P.S.O. | 367.49 | 380.49 | 362 | 372.07 | 4.56 ▲ | 10,708,506 |
| Sui North Gas (XD) | 116.24 | 121.2 | 116.24 | 118.43 | 2.13 ▲ | 4,131,444 |
| Sui South Gas | 36.6 | 38.7 | 36.31 | 38.42 | 2.11 ▲ | 51,634,991 |
| Wafi Energy Pak | 166.01 | 173.5 | 166 | 169.25 | 2.65 ▲ | 109,562 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.9 | 29.9 | 28.75 | 29.03 | -0.22 ▼ | 963,039 |
| Cherat Packaging | 114.49 | 116 | 112.5 | 114.74 | -0.18 ▼ | 230,439 |
| Int. Packaging Films | 21.25 | 21.6 | 21 | 21.22 | -0.24 ▼ | 82,387 |
| MACPAC Films | 19.5 | 19.5 | 18.5 | 18.71 | -0.56 ▼ | 372,954 |
| Merit Packaging | 11.28 | 11.3 | 10.9 | 10.94 | -0.23 ▼ | 963,714 |
| Packages Ltd. | 515.6 | 521.98 | 513 | 515 | -4.86 ▼ | 7,016 |
| Pak Paper Prod | 145 | 145 | 138 | 138.7 | -6.95 ▼ | 193,076 |
| Roshan Packages | 17.7 | 18.01 | 17.5 | 17.73 | 0.24 ▲ | 1,534,102 |
| Security Paper | 163.97 | 165 | 161.62 | 162.13 | 0.05 ▲ | 18,655 |
| SPEL Limited | 46 | 50.48 | 46 | 49.15 | 3.23 ▲ | 11,718,080 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 938.99 | 960 | 934 | 939.55 | 6.6 ▲ | 2,935 |
| AGP Limited | 183.2 | 184.49 | 182 | 182.89 | -0.18 ▼ | 118,096 |
| BF Biosciences | 182.99 | 184 | 180.4 | 180.99 | -0.1 ▼ | 581,103 |
| Citi Pharma Ltd | 85.7 | 87 | 85.7 | 86.39 | 0.5 ▲ | 1,467,666 |
| Ferozsons (Lab) | 348 | 363.85 | 348 | 356.63 | 13.39 ▲ | 434,557 |
| GlaxoSmithKline | 379.9 | 386.9 | 376.5 | 377.65 | -0.16 ▼ | 646,914 |
| Haleon Pakistan | 709.88 | 726 | 704.99 | 723.65 | 19.93 ▲ | 84,596 |
| Highnoon (Lab) | 910.74 | 919.33 | 890 | 893.92 | -16.82 ▼ | 20,903 |
| Hoechst Pak Ltd | 3250 | 3250 | 3164.01 | 3248.08 | 2.9 ▲ | 209 |
| IBL HealthCare | 54.9 | 59.42 | 53.51 | 56.24 | 2.22 ▲ | 6,298,737 |
| Liven Pharma | 58.69 | 59 | 58.01 | 58.46 | 0.3 ▲ | 42,491 |
| Macter Int. Ltd | 379.8 | 399.8 | 369 | 370.1 | 0.39 ▲ | 8,560 |
| Otsuka Pak | 389.99 | 389.99 | 355.05 | 363.96 | -17.49 ▼ | 45,574 |
| The Searle Company | 90 | 90.6 | 89.6 | 89.9 | 0.01 ▲ | 2,652,712 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.75 | 11.75 | 11.6 | 11.65 | 0.02 ▲ | 197,323 |
| Engro Powergen | 28.23 | 28.5 | 27.95 | 27.99 | -0.33 ▼ | 1,250,867 |
| Mughal Energy Ltd | 22 | 22 | 22 | 22 | 0.5 ▲ | 600 |
| Hub Power Co. | 140.79 | 141 | 139.51 | 139.94 | -0.2 ▼ | 3,015,436 |
| Kot Addu Power | 32.36 | 34.15 | 32.36 | 33.76 | 1.4 ▲ | 3,373,089 |
| K-Electric Ltd. | 5.36 | 5.5 | 5.25 | 5.41 | 0.09 ▲ | 41,397,930 |
| Kohinoor Energy | 17.16 | 17.27 | 17.14 | 17.21 | -0.01 ▼ | 32,360 |
| Kohinoor Power | 6.35 | 6.35 | 6 | 6.06 | -0.16 ▼ | 50,708 |
| Lalpir Power | 23.54 | 23.65 | 23.26 | 23.34 | -0.16 ▼ | 79,524 |
| Nishat ChunPower | 25 | 25 | 24.51 | 24.54 | -0.16 ▼ | 165,687 |
| Nishat Power | 35.98 | 36.4 | 35.77 | 36.28 | 0.29 ▲ | 27,805 |
| Pakgen Power | 187.86 | 188.39 | 181.1 | 188.39 | 17.13 ▲ | 39,554 |
| S.G.Power | 8.44 | 8.44 | 7.93 | 8.18 | 0 | 160 |
| Saif Power Ltd | 11.81 | 12.12 | 11.81 | 12.04 | 0.17 ▲ | 305,243 |
| Tri-Star Power | 6.84 | 6.84 | 6.34 | 6.4 | -0.05 ▼ | 26,913 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 23.99 | 24.6 | 23.5 | 24.6 | 1.32 ▲ | 19,082 |
| Hussain Industries | 27.85 | 33.56 | 27.81 | 33.05 | 2.53 ▲ | 15,068 |
| Javedan Corp. | 64.63 | 65 | 64 | 64.82 | 0.19 ▲ | 53,479 |
| Pace (Pak) Ltd. | 5.54 | 5.65 | 5.31 | 5.59 | 0.12 ▲ | 1,477,625 |
| TPL Properties | 9.32 | 9.49 | 9.15 | 9.24 | -0.08 ▼ | 2,586,371 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.31 | 27.75 | 27.27 | 27.35 | -0.09 ▼ | 717,049 |
| Globe Residency | 17.99 | 17.99 | 16.9 | 17.4 | 0.37 ▲ | 9,832 |
| TPL REIT Fund I | 11.85 | 12 | 11.75 | 12 | 0 | 190,579 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 673.9 | 688 | 673.9 | 681 | 9.27 ▲ | 800,775 |
| Cnergyico PK | 7.7 | 7.99 | 7.7 | 7.82 | 0.13 ▲ | 14,205,712 |
| National Refinery | 253.99 | 258.57 | 251.5 | 254.69 | 2.72 ▲ | 657,051 |
| Pak Refinery | 33.63 | 34.07 | 33.35 | 33.61 | 0.28 ▲ | 9,785,058 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 890 | 891 | 813.25 | 871.83 | -7.3 ▼ | 75 |
| Adam Sugar | 58.65 | 66.97 | 58.57 | 62.87 | -2.13 ▼ | 8,053 |
| Abdullah Shah | 6 | 6.04 | 5.9 | 6 | 0.1 ▲ | 87,304 |
| AL-Noor Sugar | 81.87 | 84.9 | 76.05 | 84.74 | 7.38 ▲ | 14,751 |
| Chashma Sugar | 64.51 | 66.69 | 60.7 | 63.25 | -2.01 ▼ | 4,997 |
| Dewan Sugar | 6 | 6 | 5.82 | 5.89 | -0.06 ▼ | 32,445 |
| Faran Sugar Mills | 39.89 | 39.89 | 39.15 | 39.23 | 0.02 ▲ | 2,110 |
| Habib Sugar | 74 | 75 | 74 | 74.99 | 0.99 ▲ | 1,554 |
| Habib Rice Prod | 33.99 | 33.99 | 31.98 | 31.98 | -2.22 ▼ | 619 |
| Haseeb Waqas Sugar | 10.12 | 10.89 | 10.12 | 10.79 | 0.04 ▲ | 1,843 |
| J.D.W.Sugar | 929.9 | 950 | 915.92 | 925.29 | 9.38 ▲ | 396 |
| Jauharabad Sug | 39.45 | 39.9 | 37.65 | 38.97 | -0.21 ▼ | 18,640 |
| Khairpur Sugar | 124.01 | 124.01 | 120 | 128 | 0 | 128 |
| Mirpurkhas Sugar | 36.28 | 36.5 | 34.01 | 35.63 | 0.92 ▲ | 180,666 |
| Mehran Sugar (XD) | 51.09 | 51.09 | 48.16 | 49.87 | 0.91 ▲ | 7,660 |
| Noon Sugar | 87.99 | 88 | 87.99 | 88 | 3 ▲ | 995 |
| Premier Suger | 261.25 | 270 | 261.25 | 262.79 | -7.21 ▼ | 331 |
| Sanghar Sugar | 50.5 | 50.5 | 50 | 50.1 | 0.1 ▲ | 1,082 |
| Sindh Abadgar | 70.99 | 70.99 | 59.09 | 64.86 | 0 | 270 |
| Shahtaj Sugar | 122.11 | 122.11 | 111.06 | 111.01 | 0 | 3 |
| Shahmurad Sugar (XD) | 365 | 365 | 357 | 364 | 6.03 ▲ | 1,373 |
| Sakrand Sugar | 11.29 | 11.29 | 10.55 | 11 | 0.09 ▲ | 131,933 |
| Shakarganj Limited | 67.99 | 67.99 | 65 | 66.79 | 1.79 ▲ | 38,295 |
| Tariq Corp Ltd. | 14.7 | 14.7 | 14.1 | 14.5 | 0.34 ▲ | 49,265 |
| Tariq Corp(Pref) | 8.75 | 8.75 | 7.74 | 8.74 | 0 | 429 |
| Thal Ind.Corp. | 310.02 | 344.11 | 301 | 312.83 | 0 | 34 |
| Tandlianwala Sugar | 157 | 171.55 | 142.55 | 171.55 | 15.6 ▲ | 3,020 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 136 | 141.99 | 135.5 | 138.17 | -0.53 ▼ | 4,576 |
| Ibrahim Fibres | 336.03 | 337.5 | 330 | 337.5 | -2.5 ▼ | 859 |
| Image Pakistan | 22.22 | 22.3 | 21.85 | 21.95 | -0.23 ▼ | 966,873 |
| National Silk | 44.33 | 53.97 | 44.33 | 49.2 | 0 | 3,368 |
| Pak Synthetics | 67 | 67 | 62 | 62.33 | -3.86 ▼ | 12,342 |
| Rupali Polyester | 20.69 | 20.7 | 18.75 | 18.91 | -1.22 ▼ | 73,928 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 152.91 | 156.8 | 151.5 | 155.75 | 2.88 ▲ | 1,671,659 |
| Avanceon Ltd | 50.06 | 50.28 | 49.75 | 49.98 | -0.02 ▼ | 718,192 |
| Nets International | 19.46 | 19.46 | 19.46 | 19.46 | 1.77 ▲ | 681 |
| Supernet Ltd.XB | 42.98 | 46.9 | 42.98 | 46.17 | 3.35 ▲ | 205,100 |
| Hum Network | 11.82 | 12.5 | 11.57 | 12.36 | 0.43 ▲ | 1,673,599 |
| Media Times Ltd | 2.13 | 2.19 | 2.05 | 2.13 | 0.08 ▲ | 1,904,199 |
| Netsol Tech. | 135.29 | 137 | 134.53 | 135.39 | 0.95 ▲ | 449,738 |
| Octopus Digital | 54.79 | 56 | 53.68 | 54.08 | -0.27 ▼ | 931,730 |
| Pak Datacom | 313.56 | 313.56 | 313.56 | 313.56 | 28.51 ▲ | 18,533 |
| P.T.C.L. | 25.99 | 26.98 | 25.77 | 26.12 | 0.37 ▲ | 9,612,830 |
| Supernet Technologie | 799.95 | 870.21 | 775.04 | 870.21 | 79.11 ▲ | 2,905 |
| Symmetry Group Ltd | 14.86 | 15.45 | 14.75 | 15.2 | 0.39 ▲ | 6,832,735 |
| Systems Limited | 103.75 | 107.26 | 102.51 | 105.99 | 3.46 ▲ | 1,857,002 |
| Telecard Limited | 8.06 | 8.09 | 7.92 | 8.01 | 0.01 ▲ | 2,352,063 |
| TPL Corp Ltd | 5.1 | 5.28 | 5.03 | 5.08 | -0.06 ▼ | 937,612 |
| TPL Trakker Ltd | 6.69 | 6.75 | 6.5 | 6.52 | -0.02 ▼ | 208,809 |
| TRG Pak Ltd | 61.6 | 61.94 | 61.3 | 61.67 | 0.17 ▲ | 1,293,583 |
| WorldCall Telecom | 1.38 | 1.39 | 1.35 | 1.37 | 0 | 18,752,078 |
| Zarea Limited | 15.92 | 16.18 | 15.81 | 16 | 0.02 ▲ | 496,933 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.4 | 48.8 | 45.72 | 47.05 | -0.35 ▼ | 98,593 |
| Ahmed Hassan | 59.39 | 59.39 | 59.39 | 54 | 0 | 100 |
| Azgard Nine | 8.28 | 8.35 | 8.18 | 8.31 | 0.14 ▲ | 1,597,097 |
| AN Textile Mill | 15.91 | 17.47 | 15.9 | 16.15 | -1.52 ▼ | 31,348 |
| Aruj Industries | 8.68 | 8.68 | 8.26 | 8.32 | -0.08 ▼ | 16,303 |
| Bhanero Tex. | 807 | 807 | 785.2 | 800 | -8.55 ▼ | 254 |
| Blessed Tex. | 261 | 270 | 261 | 265.72 | 0 | 91 |
| Chenab Limited | 6.49 | 6.49 | 6 | 6.14 | -0.21 ▼ | 115,517 |
| Chenab Ltd.(Pre | 2.7 | 2.7 | 2.43 | 2.6 | 0.08 ▲ | 31,303 |
| Crescent Tex. | 15.45 | 16.06 | 14.7 | 15.89 | 0.91 ▲ | 517,738 |
| Faisal Spinning | 296 | 299.99 | 296 | 290.16 | 0 | 32 |
| Feroze 1888 | 68.8 | 68.8 | 63.3 | 64.2 | 0.28 ▲ | 2,078 |
| Fazal Cloth | 173 | 182 | 173 | 176 | -2.09 ▼ | 7,172 |
| Gul Ahmed | 24.11 | 25.1 | 24.11 | 24.51 | 0.27 ▲ | 2,193,609 |
| Ghazi Fabrics | 9.22 | 10.35 | 9.22 | 9.94 | 0.45 ▲ | 21,382 |
| Hala Enterprise | 24.19 | 24.19 | 24.17 | 24.19 | 2.2 ▲ | 152,246 |
| Hafiz Limited | 265 | 277.77 | 265 | 277.77 | 25.25 ▲ | 142 |
| Interloop Ltd. | 58.1 | 60 | 58.1 | 59.48 | 1.15 ▲ | 324,147 |
| Int.Knitwear | 15.6 | 15.6 | 15.21 | 15.58 | 0.09 ▲ | 8,312 |
| Jubilee Spinning | 9.96 | 9.96 | 9.3 | 9.3 | 0.02 ▲ | 1,001 |
| Khyber Textile | 3714.44 | 3714.44 | 3039.08 | 3039.08 | -337.68 ▼ | 3,395 |
| Kohinoor Mills | 45.42 | 45.42 | 45.42 | 45.42 | 4.13 ▲ | 3,000 |
| Kohinoor Ind. | 10.6 | 10.6 | 10.57 | 10.6 | 0 | 60,364 |
| Kohinoor Textile | 173.2 | 178 | 173.2 | 178 | -1.68 ▼ | 3,017 |
| Mehmood Tex. | 312.98 | 312.98 | 300 | 301.66 | 1.88 ▲ | 1,807 |
| Masood Textile | 55 | 55 | 51.02 | 52.1 | -0.58 ▼ | 1,550 |
| Nishat (Chun.) | 37.58 | 37.99 | 37.15 | 37.7 | 0.15 ▲ | 702,757 |
| Nishat Mills Ltd | 110 | 112.84 | 109.5 | 111.64 | 2.48 ▲ | 2,285,595 |
| Paramount Sp | 3.8 | 4.1 | 3.8 | 3.91 | -0.09 ▼ | 47,628 |
| Quetta Textile | 15.09 | 15.09 | 13.92 | 14.11 | 0.38 ▲ | 2,554 |
| Redco Textile | 24.9 | 25.9 | 24.9 | 25 | -0.97 ▼ | 2,002 |
| Sapphire Tex. | 1100 | 1100 | 1100 | 1100 | 0 | 315 |
| Sapphire Fiber | 1060 | 1095 | 1021.33 | 1056.12 | 0.93 ▲ | 167 |
| Shams Textile | 28.27 | 28.27 | 26 | 26.02 | 0 | 325 |
| Stylers Int.Ltd. (XD) | 41.95 | 41.95 | 40.02 | 40.05 | -0.04 ▼ | 5,536 |
| Suraj Cotton Mills | 118 | 118 | 116.5 | 117.21 | -0.34 ▼ | 8,166 |
| Towellers Limited | 128.9 | 128.9 | 125.3 | 125.89 | -0.16 ▼ | 17,575 |
| ZahidJee Tex. | 29.9 | 30 | 29.75 | 29.99 | 1.1 ▲ | 4,430 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 60.93 | 60.93 | 50.12 | 52.28 | -3.11 ▼ | 96,824 |
| Amtex Limited | 3.13 | 3.19 | 3.01 | 3.03 | 0.01 ▲ | 435,544 |
| Arctic Textile | 32.7 | 35.68 | 29.26 | 35.45 | 3.01 ▲ | 571,790 |
| Asim Textile | 13.02 | 14.29 | 13.02 | 14 | 0 | 31 |
| Bilal Fibres | 18.02 | 18.3 | 17.7 | 17.91 | -0.09 ▼ | 90,972 |
| Crescent Cotton | 53.8 | 53.8 | 46.5 | 53.8 | 4.8 ▲ | 1,003 |
| Crescent Fibres | 49 | 49 | 49 | 50.25 | 0 | 116 |
| Colony Tex.Mills Ltd | 4.42 | 4.5 | 4.11 | 4.23 | -0.17 ▼ | 300,175 |
| Chakwal Spinning | 43.89 | 44.9 | 43.2 | 43.97 | 1.06 ▲ | 272,574 |
| Dewan Farooque Sp. | 3.27 | 3.39 | 3.2 | 3.29 | -0.11 ▼ | 339,017 |
| Din Textile | 51.7 | 51.7 | 51.48 | 49 | 0 | 23 |
| Dewan Mushtaq | 10.07 | 10.86 | 9.86 | 10.3 | 0.23 ▲ | 7,454 |
| D.S. Ind. Ltd. | 4.85 | 5.09 | 4.75 | 4.97 | 0.04 ▲ | 77,550 |
| Dewan Textile | 7.1 | 7.34 | 6.89 | 7.04 | -0.28 ▼ | 17,280 |
| Elahi Cotton | 154.99 | 154.99 | 143.2 | 157.91 | 0 | 13 |
| Ellcot Spinning | 108.5 | 108.5 | 107.5 | 105.17 | 0 | 71 |
| Gadoon Textile | 320 | 328.5 | 312 | 316.18 | -1.64 ▼ | 8,026 |
| Gulshan Sp. | 3.9 | 3.9 | 3.6 | 3.6 | -0.15 ▼ | 1,363 |
| Gulistan Sp. | 8.18 | 8.18 | 7.99 | 8 | 0.5 ▲ | 4,511 |
| Hira Textile | 3.89 | 3.98 | 3.76 | 3.78 | -0.03 ▼ | 685,633 |
| Idrees Textile | 20.89 | 22.39 | 20.5 | 20.96 | 0.02 ▲ | 53,637 |
| Ideal Spinning | 14 | 14.05 | 12.71 | 13.26 | 0.49 ▲ | 4,341 |
| Indus Dyeing | 148.11 | 153 | 148.11 | 150.45 | -0.51 ▼ | 13,008 |
| J.A.Textile | 21.25 | 21.7 | 20.71 | 21.34 | 0.03 ▲ | 3,526 |
| Janana D Mal | 58 | 61.75 | 56 | 56.02 | -0.21 ▼ | 5,009 |
| J.K.Spinning | 76.8 | 76.8 | 65 | 65.04 | -5.44 ▼ | 3,460 |
| Kohat Textile | 65.46 | 79.29 | 65.01 | 79.29 | 7.21 ▲ | 502,277 |
| Kohinoor Spining | 5.35 | 5.4 | 5.25 | 5.32 | 0.09 ▲ | 7,151,499 |
| Khalid Siraj | 8.5 | 8.65 | 7.7 | 7.85 | 0 | 44,864 |
| Maqbool Textile | 38.9 | 38.9 | 32.2 | 35.77 | 0 | 85 |
| Nagina Cotton | 55 | 55 | 53 | 53 | 0.48 ▲ | 5,001 |
| Nazir Cotton Mills | 13.9 | 13.9 | 13.15 | 13.66 | -0.19 ▼ | 27,793 |
| Premium Tex. | 415 | 444.98 | 405 | 426.9 | 0 | 334 |
| Reliance Cotton | 468 | 480 | 462 | 465.64 | -11.36 ▼ | 589 |
| Ruby Textile | 8.47 | 8.47 | 8.1 | 8.16 | 0 | 64 |
| Saif Textile | 14.78 | 15 | 14.4 | 14.47 | -0.24 ▼ | 79,305 |
| Service Ind Tex | 14.45 | 14.49 | 13.35 | 14.45 | 0.25 ▲ | 3,300 |
| Shadab Textile | 47.25 | 56.28 | 46.04 | 56.28 | 5.12 ▲ | 590,194 |
| Sally Textile | 11.11 | 11.11 | 10.1 | 10.19 | -0.92 ▼ | 3,436 |
| Sana Ind. | 23.11 | 24.5 | 23.11 | 24.5 | 0 | 8,026 |
| Saritow Spinning | 16.5 | 17.85 | 16 | 17.06 | 0.13 ▲ | 11,547 |
| Sunrays Textile | 196.9 | 196.9 | 182 | 188.83 | -2.54 ▼ | 16,918 |
| Shahzad Tex. | 35 | 36.23 | 35 | 36.23 | 3.29 ▲ | 1,085 |
| Tata Textile | 56.33 | 61.96 | 55.26 | 59.77 | 3.44 ▲ | 412,119 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14 | 15.95 | 14 | 15.95 | 1.45 ▲ | 25,592 |
| ICC Industries | 19.49 | 19.91 | 16.29 | 16.29 | -1.81 ▼ | 1,221,134 |
| Prosperity Weaving | 42 | 45.49 | 42 | 44.84 | 1.84 ▲ | 25,290 |
| Shahtaj Textile | 89.79 | 89.79 | 78.3 | 83.79 | 0 | 210 |
| Yousuf Weaving | 3.94 | 3.94 | 3.83 | 3.86 | 0 | 173,399 |
| Zephyr Textile | 11.51 | 12.2 | 11.51 | 12.02 | 0.42 ▲ | 909 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 371 | 372 | 361.11 | 367.12 | 1.95 ▲ | 3,251 |
| Pak Tobacco | 1192 | 1192 | 1170 | 1191.22 | 9.22 ▲ | 2,094 |
| Philip Morris Pak. | 1194 | 1194 | 1116.18 | 1162.68 | -17.63 ▼ | 333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 20.38 | 20.44 | 17.13 | 18.36 | -0.46 ▼ | 125,951 |
| Blue-Ex | 60.01 | 68 | 59.4 | 65.23 | -0.76 ▼ | 7,013 |
| Pak Int.Bulk | 8.55 | 8.55 | 8.27 | 8.31 | -0.12 ▼ | 13,300,836 |
| Pak.Int.Container | 38.15 | 38.9 | 38.15 | 38.67 | 0.29 ▲ | 42,658 |
| P.N.S.C | 358.95 | 358.95 | 340.03 | 348.61 | -5.79 ▼ | 27,266 |
| Secure Logistics Gro | 14.96 | 15.35 | 14.9 | 15.1 | 0.12 ▲ | 1,334,298 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 256 | 260 | 245 | 246.54 | -1.54 ▼ | 32,688 |
| S.S.Oil | 799 | 799 | 730 | 750.17 | -22.42 ▼ | 15,190 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 36.85 | 37.6 | 36.06 | 36.77 | -0.08 ▼ | 18,129 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.22 | -0.16 ▼ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 9.09 | -0.16 ▼ | 0 |
| AGHA-JUN | 9.23 | 9.34 | 8.9 | 8.91 | -0.19 ▼ | 541,500 |
| AGL-AUG | 0 | 0 | 0 | 56.02 | 1.41 ▲ | 0 |
| AGL-JUL | 0 | 0 | 0 | 55.22 | 1.39 ▲ | 0 |
| AGL-JUN | 53 | 57.5 | 52.8 | 54.31 | 1.29 ▲ | 279,500 |
| AGP-AUG | 0 | 0 | 0 | 189.52 | -0.26 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 186.82 | -0.26 ▼ | 0 |
| AGP-JUN | 0 | 0 | 0 | 184.66 | -0.26 ▼ | 0 |
| AICL-AUG | 0 | 0 | 0 | 49.13 | 0.2 ▲ | 0 |
| AICL-JUL | 0 | 0 | 0 | 48.43 | 0.2 ▲ | 0 |
| AICL-JUNB | 47.5 | 47.88 | 47.5 | 47.88 | 0.88 ▲ | 6,000 |
| AIRLINK-AUG | 0 | 0 | 0 | 161.39 | 2.92 ▲ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 159.1 | 2.88 ▲ | 0 |
| AIRLINK-JUN | 152.8 | 158 | 152.8 | 156.86 | 2.76 ▲ | 969,500 |
| AKBL-AUG | 0 | 0 | 0 | 52.3 | 3.18 ▲ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 51.55 | 3.13 ▲ | 0 |
| AKBL-JUN | 48.31 | 52.1 | 48.3 | 50.75 | 2.66 ▲ | 939,500 |
| ASL-AUG | 0 | 0 | 0 | 12.63 | 0.06 ▲ | 0 |
| ASL-JUL | 0 | 0 | 0 | 12.45 | 0.05 ▲ | 14,000 |
| ASL-JUN | 12.39 | 12.88 | 12.2 | 12.27 | 0.02 ▲ | 2,049,000 |
| ATRL-AUG | 0 | 0 | 0 | 705.68 | 9.32 ▲ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 695.63 | 9.18 ▲ | 0 |
| ATRL-JUN | 682 | 692 | 681 | 685.3 | 8.77 ▲ | 404,000 |
| AVN-AUG | 0 | 0 | 0 | 51.79 | -0.04 ▼ | 0 |
| AVN-JUL | 0 | 0 | 0 | 51.05 | -0.05 ▼ | 0 |
| AVN-JUN | 50.5 | 50.99 | 50.1 | 50.3 | -0.08 ▼ | 124,500 |
| BAFL-AUG | 0 | 0 | 0 | 80.1 | 2.61 ▲ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 78.96 | 2.57 ▲ | 0 |
| BAFL-JUNB | 75.48 | 79.09 | 75.48 | 77.28 | 2.11 ▲ | 355,000 |
| BAHL-AUG | 0 | 0 | 0 | 155.65 | 5.08 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 153.44 | 5.01 ▲ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 151.67 | 4.31 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 24.08 | 1.67 ▲ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 23.74 | 1.65 ▲ | 0 |
| BIPL-JUN | 22.35 | 24 | 22.2 | 23.39 | 1.57 ▲ | 649,500 |
| BKTI-AUG | 0 | 0 | 0 | 30864 | 655 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30536 | 648 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30274 | 643 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 3.88 | 0.15 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 3.82 | 0.14 ▲ | 0 |
| BML-JUN | 3.72 | 3.82 | 3.72 | 3.8 | 0.17 ▲ | 184,500 |
| BOP-AUG | 0 | 0 | 0 | 10.61 | 0.26 ▲ | 0 |
| BOP-JUL | 0 | 0 | 0 | 10.46 | 0.26 ▲ | 0 |
| BOP-JUN | 10.05 | 10.48 | 10.03 | 10.32 | 0.17 ▲ | 8,161,500 |
| CEPB-JUL | 0 | 0 | 0 | 29.65 | -0.24 ▼ | 0 |
| CEPB-JUN | 29.65 | 30.1 | 29.06 | 29.19 | -0.35 ▼ | 92,500 |
| CHCC-AUG | 0 | 0 | 0 | 286.94 | 12.21 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 282.86 | 12.04 ▲ | 0 |
| CHCC-JUN | 275 | 279.98 | 258.01 | 279.98 | 13.48 ▲ | 13,000 |
| CNERGY-AUG | 0 | 0 | 0 | 8.1 | 0.13 ▲ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.99 | 0.13 ▲ | 0 |
| CNERGY-JUN | 7.8 | 8 | 7.8 | 7.88 | 0.13 ▲ | 1,518,000 |
| CPHL-AUG | 0 | 0 | 0 | 89.52 | 0.48 ▲ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 88.25 | 0.48 ▲ | 0 |
| CPHL-JUN | 87 | 87.5 | 86.4 | 86.94 | 0.49 ▲ | 840,000 |
| CSAP-AUG | 0 | 0 | 0 | 124.29 | -0.88 ▼ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 122.52 | -0.87 ▼ | 0 |
| CSAP-JUNB | 0 | 0 | 0 | 121.1 | -0.9 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 13.34 | 0.2 ▲ | 0 |
| DCL-JUL | 0 | 0 | 0 | 13.15 | 0.19 ▲ | 0 |
| DCL-JUN | 12.9 | 13.17 | 12.5 | 13 | 0.2 ▲ | 6,499,000 |
| DCR-AUG | 0 | 0 | 0 | 28.34 | -0.11 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.94 | -0.1 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.62 | -0.1 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.08 | 0.62 ▲ | 0 |
| DFML-JUL | 0 | 0 | 0 | 36.55 | 0.61 ▲ | 0 |
| DFML-JUN | 35.5 | 36.8 | 35.5 | 36.01 | 0.62 ▲ | 1,621,500 |
| DGKC-AUG | 0 | 0 | 0 | 162.56 | -0.51 ▼ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 160.25 | -0.5 ▼ | 0 |
| DGKC-JUN | 159 | 160 | 156.3 | 158.11 | -0.35 ▼ | 1,559,000 |
| EFERT-AUG | 0 | 0 | 0 | 194.05 | -0.59 ▼ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 191.28 | -0.59 ▼ | 0 |
| EFERT-JUNB | 188 | 188 | 185.99 | 187.13 | -0.62 ▼ | 35,500 |
| EPCL-AUG | 0 | 0 | 0 | 34.51 | -0.34 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 34.02 | -0.34 ▼ | 0 |
| EPCL-JUN | 33.85 | 34.15 | 33.31 | 33.56 | -0.24 ▼ | 134,500 |
| FABL-AUG | 0 | 0 | 0 | 61.29 | 5.55 ▲ | 0 |
| FABL-JUL | 52.99 | 52.99 | 52.99 | 52.99 | -1.96 ▼ | 500 |
| FABL-JUNB | 54.95 | 59.62 | 54.89 | 59.62 | 5.42 ▲ | 5,993,000 |
| FATIMA-AUG | 0 | 0 | 0 | 89.59 | -0.37 ▼ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 88.32 | -0.36 ▼ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 87.3 | -0.36 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.01 | -0.41 ▼ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 46.34 | -0.4 ▼ | 0 |
| FCCL-JUN | 46.25 | 46.3 | 45.37 | 45.67 | -0.45 ▼ | 2,049,500 |
| FCEPL-AUG | 0 | 0 | 0 | 110.32 | 1.91 ▲ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 108.75 | 1.88 ▲ | 0 |
| FCEPL-JUN | 105.3 | 109 | 104.94 | 106.81 | 1.48 ▲ | 177,500 |
| FFC-AUG | 0 | 0 | 0 | 388.37 | 2.79 ▲ | 0 |
| FFC-JULB | 0 | 0 | 0 | 382.84 | 2.75 ▲ | 0 |
| FFC-JUNB | 374.5 | 378.49 | 372 | 377.73 | 4.62 ▲ | 141,000 |
| FFL-AUG | 0 | 0 | 0 | 17.36 | 0.58 ▲ | 0 |
| FFL-JUL | 0 | 0 | 0 | 17.11 | 0.57 ▲ | 0 |
| FFL-JUN | 16.3 | 17.13 | 16.17 | 16.89 | 0.55 ▲ | 17,801,500 |
| FLYNG-AUG | 0 | 0 | 0 | 61.93 | 0.88 ▲ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 61.04 | 0.86 ▲ | 0 |
| FLYNG-JUN | 60 | 60.5 | 58.9 | 59.84 | 0.56 ▲ | 540,500 |
| GAL-AUG | 0 | 0 | 0 | 413.96 | -17.2 ▼ | 0 |
| GAL-JUL | 0 | 0 | 0 | 408.06 | -16.96 ▼ | 0 |
| GAL-JUN | 420.97 | 421 | 399.8 | 402.52 | -17.15 ▼ | 471,500 |
| GATM-AUG | 0 | 0 | 0 | 25.4 | 0.27 ▲ | 0 |
| GATM-JUL | 0 | 0 | 0 | 25.04 | 0.27 ▲ | 0 |
| GATM-JUN | 24.5 | 25.19 | 24.32 | 24.68 | 0.22 ▲ | 320,500 |
| GCIL-AUG | 0 | 0 | 0 | 21.04 | -0.1 ▼ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 20.74 | -0.1 ▼ | 0 |
| GCIL-JUN | 20.44 | 20.7 | 20.35 | 20.45 | -0.1 ▼ | 144,000 |
| GGL-AUG | 0 | 0 | 0 | 16.3 | -0.03 ▼ | 0 |
| GGL-JUL | 0 | 0 | 0 | 16.07 | -0.03 ▼ | 0 |
| GGL-JUN | 16.18 | 16.25 | 15.7 | 15.85 | -0.03 ▼ | 920,000 |
| GHGL-AUG | 0 | 0 | 0 | 37.04 | -0.28 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 36.51 | -0.28 ▼ | 0 |
| GHGL-JUN | 36.25 | 36.43 | 35.8 | 36 | -0.25 ▼ | 52,000 |
| GHNI-AUG | 0 | 0 | 0 | 667.52 | -9.19 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 658.02 | -9.06 ▼ | 0 |
| GHNI-JUN | 657.01 | 661.9 | 645.41 | 649 | -8.26 ▼ | 201,500 |
| GLAXO-AUG | 0 | 0 | 0 | 391.34 | -0.32 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 385.77 | -0.32 ▼ | 0 |
| GLAXO-JUNB | 382 | 382 | 378 | 380 | 0.5 ▲ | 2,000 |
| HBL-AUG | 0 | 0 | 0 | 170.03 | 2.93 ▲ | 0 |
| HBL-JUL | 0 | 0 | 0 | 167.61 | 2.89 ▲ | 0 |
| HBL-JUNB | 164 | 166.5 | 162 | 165.28 | 2.58 ▲ | 367,500 |
| HUBC-AUG | 0 | 0 | 0 | 145.01 | -0.27 ▼ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 142.95 | -0.26 ▼ | 0 |
| HUBC-JUN | 141.99 | 142 | 140 | 141.04 | -0.19 ▼ | 572,500 |
| HUMNL-AUG | 0 | 0 | 0 | 12.81 | 0.44 ▲ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 12.63 | 0.44 ▲ | 0 |
| HUMNL-JUN | 12.33 | 12.51 | 12.19 | 12.31 | 0.29 ▲ | 12,000 |
| ILP-AUG | 0 | 0 | 0 | 61.64 | 1.17 ▲ | 0 |
| ILP-JUL | 0 | 0 | 0 | 60.76 | 1.15 ▲ | 0 |
| ILP-JUN | 59.93 | 60.33 | 59.93 | 60.07 | 1.15 ▲ | 1,500 |
| IMAGE-AUG | 0 | 0 | 0 | 22.75 | -0.24 ▼ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 22.42 | -0.25 ▼ | 0 |
| IMAGE-JUNB | 22.3 | 22.4 | 22 | 22.02 | -0.48 ▼ | 31,500 |
| INIL-AUG | 0 | 0 | 0 | 181.23 | -3.61 ▼ | 0 |
| INIL-JUL | 0 | 0 | 0 | 178.65 | -3.56 ▼ | 0 |
| INIL-JUN | 180 | 180.8 | 172 | 174.54 | -5.37 ▼ | 175,500 |
| ISL-AUG | 0 | 0 | 0 | 93.92 | -2.05 ▼ | 0 |
| ISL-JUL | 0 | 0 | 0 | 92.59 | -2.02 ▼ | 0 |
| ISL-JUN | 94 | 94 | 91.17 | 91.72 | -1.45 ▼ | 348,000 |
| JSBL-AUG | 0 | 0 | 0 | 10.04 | 0.61 ▲ | 0 |
| JSBL-JUL | 0 | 0 | 0 | 9.9 | 0.6 ▲ | 0 |
| JSBL-JUN | 9.3 | 9.81 | 9.3 | 9.79 | 0.53 ▲ | 419,000 |
| JSGBETF-AUG | 0 | 0 | 0 | 25.8 | 1.97 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 25.44 | 1.95 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 25.14 | 1.92 ▲ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 12.12 | 0.29 ▲ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.95 | 0.29 ▲ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.81 | 0.28 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.98 | 1.43 ▲ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 34.49 | 1.42 ▲ | 0 |
| KAPCO-JUN | 32.8 | 34.99 | 32.8 | 34 | 1.31 ▲ | 313,000 |
| KEL-AUG | 0 | 0 | 0 | 5.61 | 0.09 ▲ | 0 |
| KEL-JUL | 0 | 0 | 0 | 5.53 | -0.17 ▼ | 0 |
| KEL-JUN | 5.41 | 5.48 | 5.28 | 5.44 | 0.08 ▲ | 8,534,500 |
| KOSM-AUG | 0 | 0 | 0 | 5.51 | 0.09 ▲ | 0 |
| KOSM-JUL | 0 | 0 | 0 | 5.43 | 0.09 ▲ | 0 |
| KOSM-JUN | 5.3 | 5.45 | 5.3 | 5.36 | 0.07 ▲ | 3,480,000 |
| KSE30-AUG | 0 | 0 | 0 | 37976 | 400 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 37572 | 395 ▲ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37249 | 391 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.15 | -0.04 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.85 | -0.04 ▼ | 0 |
| LOTCHEM-JUN | 21.25 | 21.25 | 20.49 | 20.64 | -0.01 ▼ | 11,000 |
| LPL-AUG | 0 | 0 | 0 | 24.19 | -0.17 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 23.84 | -0.17 ▼ | 0 |
| LPL-JUN | 0 | 0 | 0 | 23.57 | 0.07 ▲ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 358.13 | 6.43 ▲ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 353.04 | 6.35 ▲ | 0 |
| LUCK-JUNB | 343.5 | 350.48 | 343.5 | 348.14 | 6.13 ▲ | 482,500 |
| MARI-AUG | 0 | 0 | 0 | 647.64 | 2.77 ▲ | 0 |
| MARI-JUL | 0 | 0 | 0 | 638.42 | 2.72 ▲ | 0 |
| MARI-JUN | 628.1 | 633 | 627 | 629.75 | 2.53 ▲ | 147,000 |
| MCB-AUG | 0 | 0 | 0 | 292.29 | 6.49 ▲ | 0 |
| MCB-JUL | 0 | 0 | 0 | 288.13 | 6.4 ▲ | 0 |
| MCB-JUNB | 279 | 284 | 279 | 282 | 5 ▲ | 6,000 |
| MEBL-AUG | 0 | 0 | 0 | 321.73 | 0.97 ▲ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 317.15 | 0.95 ▲ | 0 |
| MEBL-JUNB | 311.5 | 313 | 311.5 | 312 | 1.05 ▲ | 4,500 |
| MLCF-AUG | 0 | 0 | 0 | 80.95 | 1.26 ▲ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 79.8 | 1.25 ▲ | 0 |
| MLCF-JUN | 77.87 | 79 | 77.2 | 78.66 | 1.15 ▲ | 4,686,000 |
| MTL-AUG | 0 | 0 | 0 | 582.18 | -1.02 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 573.89 | -1.02 ▼ | 0 |
| MTL-JUN | 0 | 0 | 0 | 567.26 | -1.01 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 82.41 | 0.18 ▲ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 81.24 | 0.18 ▲ | 0 |
| MUGHAL-JUN | 80 | 82.4 | 79 | 79.86 | -0.67 ▼ | 210,500 |
| NBP-AUG | 0 | 0 | 0 | 110.4 | 10 ▲ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 24.38 | 0.52 ▲ | 0 |
| NBP-JUL | 0 | 0 | 0 | 108.83 | 9.86 ▲ | 0 |
| NBP-JUN | 98.55 | 107.46 | 98 | 107.46 | 9.77 ▲ | 7,081,500 |
| NCPL-AUG | 0 | 0 | 0 | 25.43 | -0.18 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 25.07 | -0.17 ▼ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 24.78 | -0.17 ▼ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 140.3 | 0.93 ▲ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 138.3 | 0.91 ▲ | 0 |
| NETSOL-JUN | 136 | 137.91 | 135.81 | 136.32 | 0.62 ▲ | 159,500 |
| NITGETF-AUG | 0 | 0 | 0 | 28.36 | 0.09 ▲ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 27.96 | 0.09 ▲ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.64 | 0.09 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 115.69 | 2.53 ▲ | 0 |
| NML-JUL | 0 | 0 | 0 | 114.04 | 2.49 ▲ | 0 |
| NML-JUN | 110.3 | 113.44 | 110.3 | 112.36 | 2.53 ▲ | 305,500 |
| NPL-AUG | 0 | 0 | 0 | 37.59 | 0.28 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 37.06 | 0.28 ▲ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.63 | 0.28 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 263.92 | 2.71 ▲ | 0 |
| NRL-JUL | 0 | 0 | 0 | 260.16 | 2.67 ▲ | 0 |
| NRL-JUN | 255.5 | 260.23 | 251.21 | 257.04 | 3.29 ▲ | 490,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 56.04 | -0.3 ▼ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 55.24 | -0.3 ▼ | 0 |
| OCTOPUS-JUN | 55.7 | 55.85 | 54.26 | 54.47 | -0.25 ▼ | 120,500 |
| OGDC-AUG | 0 | 0 | 0 | 219.57 | 2.75 ▲ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 216.44 | 2.71 ▲ | 0 |
| OGDC-JUNB | 211 | 214.5 | 210.3 | 213.4 | 2.67 ▲ | 1,617,500 |
| OGTI-AUG | 0 | 0 | 0 | 28011 | 308 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27714 | 306 ▲ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27476 | 303 ▲ | 0 |
| P01GIS031225 | 95.16 | 95.16 | 95.16 | 95.16 | 0.03 ▲ | 5,000 |
| P01GIS040226 | 93.41 | 93.41 | 93.41 | 93.41 | 0.04 ▲ | 5,000 |
| P01GIS061125 | 95.9 | 95.9 | 95.9 | 95.9 | 0.03 ▲ | 155,010,000 |
| P01GIS080126 | 94.36 | 94.36 | 94.36 | 94.36 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 98.14 | 98.14 | 98.14 | 98.14 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 97.14 | 97.14 | 97.14 | 97.14 | 0.03 ▲ | 1,000,005,000 |
| P01GIS201025 | 96.45 | 96.5 | 96.04 | 96.5 | 0.08 ▲ | 375,000 |
| P01GIS250725 | 98.63 | 98.63 | 98.63 | 98.63 | 0.03 ▲ | 150,010,000 |
| P01GIS290526 | 90.89 | 90.89 | 90.89 | 90.89 | 0.03 ▲ | 10,000 |
| P03FRR280627 | 0 | 0 | 0 | 109.21 | 0 | 1,000,000,000 |
| P03GVR190528 | 100.1 | 100.1 | 100.1 | 100.1 | 0.75 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 0 | 0 | 0 | 109.84 | 1.11 ▲ | 0 |
| PABC-JUN | 0 | 0 | 0 | 108.57 | 1.09 ▲ | 0 |
| PACE-AUG | 0 | 0 | 0 | 5.79 | 0.12 ▲ | 0 |
| PACE-JUL | 0 | 0 | 0 | 5.71 | 0.12 ▲ | 0 |
| PACE-JUN | 5.46 | 5.7 | 5.44 | 5.61 | 0.07 ▲ | 402,000 |
| PAEL-AUG | 0 | 0 | 0 | 45.48 | -0.14 ▼ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 44.83 | -0.14 ▼ | 0 |
| PAEL-JUN | 44.4 | 44.55 | 43.9 | 44.15 | -0.2 ▼ | 2,122,000 |
| PAKRI-AUG | 0 | 0 | 0 | 14.14 | 0.68 ▲ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 13.94 | 0.68 ▲ | 0 |
| PAKRI-JUNB | 13.3 | 14 | 13.2 | 13.82 | 0.54 ▲ | 106,000 |
| PIAHCLA-AUG | 0 | 0 | 0 | 18.38 | 0.35 ▲ | 0 |
| PIAHCLA-JUL | 0 | 0 | 0 | 18.12 | 0.35 ▲ | 0 |
| PIAHCLA-JUN | 17.6 | 18.1 | 17.59 | 17.88 | 0.37 ▲ | 1,670,000 |
| PIBTL-AUG | 0 | 0 | 0 | 8.61 | -0.13 ▼ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.49 | -0.12 ▼ | 0 |
| PIBTL-JUN | 8.55 | 8.58 | 8.34 | 8.37 | -0.16 ▼ | 2,056,000 |
| PIOC-AUG | 0 | 0 | 0 | 220.48 | -1.91 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 217.34 | -1.89 ▼ | 0 |
| PIOC-JUN | 214.2 | 215 | 214.2 | 215 | -0.58 ▼ | 10,000 |
| POL-AUG | 0 | 0 | 0 | 545.23 | -3.86 ▼ | 0 |
| POL-JUL | 0 | 0 | 0 | 537.47 | -3.81 ▼ | 0 |
| POL-JUN | 0 | 0 | 0 | 531.26 | -3.74 ▼ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14.3 | -0.01 ▼ | 0 |
| POWER-JUN | 14.15 | 14.2 | 14 | 14.11 | -0.02 ▼ | 211,000 |
| PPL-AUG | 0 | 0 | 0 | 174.5 | 3.11 ▲ | 0 |
| PPL-JULB | 0 | 0 | 0 | 172.02 | 3.07 ▲ | 0 |
| PPL-JUNB | 167.7 | 170.95 | 166.5 | 169.75 | 3.04 ▲ | 1,883,500 |
| PREMA-AUG | 0 | 0 | 0 | 48 | 0.64 ▲ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 47.32 | 0.63 ▲ | 0 |
| PREMA-JUN | 46.21 | 47.25 | 45.6 | 46.66 | 0.58 ▲ | 1,811,500 |
| PRL-AUG | 0 | 0 | 0 | 34.83 | 0.28 ▲ | 0 |
| PRL-JUL | 0 | 0 | 0 | 34.33 | 0.27 ▲ | 0 |
| PRL-JUN | 33.75 | 34.3 | 33.65 | 33.87 | 0.27 ▲ | 4,332,500 |
| PSO-AUG | 0 | 0 | 0 | 385.55 | 4.57 ▲ | 0 |
| PSO-JUL | 0 | 0 | 0 | 380.07 | 4.51 ▲ | 0 |
| PSO-JUN | 369.99 | 383 | 366 | 374.59 | 4.62 ▲ | 4,366,000 |
| PTC-AUG | 0 | 0 | 0 | 27.07 | 0.38 ▲ | 0 |
| PTC-JUL | 0 | 0 | 0 | 26.68 | 0.37 ▲ | 0 |
| PTC-JUN | 25.95 | 27.09 | 25.95 | 26.33 | 0.38 ▲ | 2,463,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1204.23 | -19.3 ▼ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1187.09 | -19.03 ▼ | 0 |
| SAZEW-JUNB | 1186.03 | 1186.03 | 1165 | 1170 | -20.78 ▼ | 69,500 |
| SEARL-AUG | 0 | 0 | 0 | 93.16 | -0.03 ▼ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 91.83 | -0.03 ▼ | 0 |
| SEARL-JUN | 91.74 | 91.74 | 90.25 | 90.57 | -0.03 ▼ | 652,500 |
| SNBL-AUG | 0 | 0 | 0 | 17.7 | 0.68 ▲ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.45 | 0.67 ▲ | 0 |
| SNBL-JUN | 16.61 | 17.2 | 16.61 | 17.09 | 0.52 ▲ | 256,500 |
| SNGP-AUG | 0 | 0 | 0 | 122.72 | 2.16 ▲ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 120.98 | 2.13 ▲ | 0 |
| SNGP-JUNB | 117.75 | 121.74 | 117 | 119.22 | 2.05 ▲ | 1,085,000 |
| SSGC-AUG | 0 | 0 | 0 | 39.81 | 2.17 ▲ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 39.25 | 2.14 ▲ | 0 |
| SSGC-JUN | 36.84 | 38.93 | 36.52 | 38.66 | 2.04 ▲ | 22,999,500 |
| SYM-AUG | 0 | 0 | 0 | 15.75 | 0.4 ▲ | 0 |
| SYM-JUL | 0 | 0 | 0 | 15.53 | 0.4 ▲ | 0 |
| SYM-JUN | 15.1 | 15.5 | 14.93 | 15.3 | 0.38 ▲ | 890,500 |
| SYS-AUG | 0 | 0 | 0 | 109.83 | 3.54 ▲ | 0 |
| SYS-JULB | 0 | 0 | 0 | 108.27 | 3.49 ▲ | 0 |
| SYS-JUNC | 105.5 | 108 | 104.95 | 107 | 4.05 ▲ | 93,500 |
| TELE-AUG | 0 | 0 | 0 | 8.3 | 0.01 ▲ | 0 |
| TELE-JUN | 8.06 | 8.08 | 7.98 | 8.05 | -0.02 ▼ | 416,500 |
| TGL-AUG | 0 | 0 | 0 | 238.59 | 0.46 ▲ | 0 |
| TGL-JUL | 0 | 0 | 0 | 235.2 | 0.46 ▲ | 0 |
| TGL-JUNB | 235.99 | 235.99 | 226.5 | 234.28 | 5.28 ▲ | 17,000 |
| THCCL-AUG | 0 | 0 | 0 | 198.21 | -2.48 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 195.39 | -2.44 ▼ | 0 |
| THCCL-JUN | 194.07 | 194.07 | 193 | 193 | -0.59 ▼ | 2,500 |
| TOMCL-AUG | 0 | 0 | 0 | 32.9 | 0.29 ▲ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 32.43 | 0.28 ▲ | 0 |
| TOMCL-JUN | 32.18 | 32.2 | 31.8 | 31.97 | 0.26 ▲ | 394,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.57 | -0.09 ▼ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.44 | -0.08 ▼ | 0 |
| TPLP-JUN | 9.48 | 9.62 | 9.22 | 9.31 | -0.09 ▼ | 1,192,500 |
| TREET-AUG | 0 | 0 | 0 | 22.58 | 2.04 ▲ | 0 |
| TREET-JUL | 20.3 | 20.3 | 20.3 | 20.3 | 0.06 ▲ | 10,000 |
| TREET-JUN | 20.06 | 21.98 | 20.04 | 21.98 | 2 ▲ | 6,727,500 |
| TRG-AUG | 0 | 0 | 0 | 63.9 | 0.15 ▲ | 0 |
| TRG-JUL | 0 | 0 | 0 | 63 | 0.15 ▲ | 0 |
| TRG-JUN | 61.94 | 62.44 | 61.62 | 62.15 | 0.17 ▲ | 452,000 |
| UBL-AUG | 0 | 0 | 0 | 531.75 | 0.51 ▲ | 0 |
| UBL-JUL | 0 | 0 | 0 | 524.18 | 0.5 ▲ | 0 |
| UBL-JUNB | 514 | 524 | 514 | 515.66 | -0.72 ▼ | 75,000 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.42 | 0.23 ▲ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 28.02 | 0.23 ▲ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.7 | 0.24 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 27.09 | 0.66 ▲ | 0 |
| UNITY-JUL | 0 | 0 | 0 | 26.7 | 0.64 ▲ | 500 |
| UNITY-JUN | 25.8 | 26.6 | 23.25 | 26.24 | 0.73 ▲ | 709,000 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.92 | 0.17 ▲ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.78 | 0.16 ▲ | 0 |
| WAVESAPP-JUN | 9.65 | 9.75 | 9.46 | 9.65 | 0.15 ▲ | 1,813,000 |
| WAVES-AUG | 0 | 0 | 0 | 8.05 | 0.14 ▲ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.94 | 0.14 ▲ | 0 |
| WAVES-JUN | 7.75 | 7.84 | 7.68 | 7.82 | 0.1 ▲ | 92,500 |
| WTL-JUN | 1.4 | 1.4 | 1.37 | 1.37 | -0.02 ▼ | 2,925,000 |
| YOUW-JUN | 3.96 | 4.3 | 3.96 | 4.3 | 0.4 ▲ | 1,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PASMNC | 5.0300 | 1.0000 | 24.81 ▲ | 690,357 |
| YOUW | 5.6900 | 1.0000 | 21.32 ▲ | 21,070,603 |
| KOSM | 6.5000 | 1.0000 | 18.18 ▲ | 96,374,761 |
| FFLM | 3.9200 | 0.5700 | 17.02 ▲ | 2,153,512 |
| IMS | 8.2700 | 0.8700 | 11.76 ▲ | 13,776,295 |
| Company | Price | Change | Change % | Volume |
|---|
