Get the latest news and updates from Dawn
KARACHI June 5th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 433 | 433 | 425 | 429.09 | -1.19 ▼ | 11,632 |
| Atlas Honda Ltd (XD) | 1124 | 1124 | 1100 | 1108.44 | 13.06 ▲ | 16,053 |
| Dewan Motors | 35.88 | 36.44 | 35.3 | 35.44 | -0.34 ▼ | 1,948,287 |
| Ghandhara Automobile | 400 | 404.8 | 393 | 394.42 | -5.06 ▼ | 835,733 |
| Ghandhara Ind. | 649.99 | 654 | 640 | 641.38 | -2.8 ▼ | 151,128 |
| Honda Atlas Cars | 292 | 297 | 290.5 | 293.37 | 1.56 ▲ | 601,066 |
| Hinopak Motor | 412 | 418.95 | 390 | 396.44 | -15.63 ▼ | 19,501 |
| Indus Motor Co. | 1900 | 1900 | 1890 | 1894.33 | 1.5 ▲ | 1,140 |
| Millat Tractors | 561.82 | 564.8 | 555 | 559.57 | -2.25 ▼ | 63,628 |
| Sazgar Engineering | 1142 | 1159.99 | 1142 | 1148.47 | -13.65 ▼ | 123,912 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 139.49 | 149 | 135 | 138.32 | -1.18 ▼ | 427,610 |
| Atlas Battery | 276 | 277.89 | 275 | 275.63 | 0.94 ▲ | 10,611 |
| Bela Automotive | 124.99 | 130 | 117.01 | 128.06 | 5.13 ▲ | 1,814 |
| Bal.Wheels | 135.01 | 135.25 | 134.1 | 134.99 | -0.13 ▼ | 6,994 |
| Dewan Auto Engg | 34.43 | 34.44 | 33.8 | 34.44 | 3.13 ▲ | 46,852 |
| Exide (PAK) | 823 | 840 | 823 | 837.23 | 13.53 ▲ | 7,243 |
| Ghandhara Tyre | 43.44 | 43.68 | 42.56 | 43.34 | -0.1 ▼ | 414,514 |
| Loads Limited | 14.44 | 14.46 | 14.15 | 14.22 | -0.03 ▼ | 1,466,607 |
| Panther Tyres Ltd. | 44 | 44.66 | 39.59 | 41.03 | -2.96 ▼ | 642,643 |
| Treet Battery Ltd. | 12.44 | 12.9 | 12.29 | 12.74 | 0.33 ▲ | 3,556,650 |
| Thal Limited | 383.8 | 383.8 | 378.5 | 381.06 | 2.94 ▲ | 8,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 47 | 47.99 | 46.5 | 46.5 | -1.02 ▼ | 8,961 |
| Fast Cables Ltd. | 23.88 | 23.88 | 23.5 | 23.55 | -0.11 ▼ | 881,520 |
| Pak Elektron | 44 | 44 | 43.3 | 43.42 | -0.47 ▼ | 4,066,587 |
| Pakistan Cables- | 155.8 | 155.8 | 150.11 | 150.85 | -3.15 ▼ | 27,775 |
| Siemens Pak. | 1516 | 1542 | 1516 | 1516 | 0 | 13 |
| Waves Corp Ltd. | 7.76 | 7.82 | 7.68 | 7.73 | -0.04 ▼ | 892,247 |
| Waves Home App | 9.6 | 9.73 | 9.47 | 9.55 | -0.02 ▼ | 1,852,671 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 300.04 | 300.04 | 291.51 | 293 | -7.03 ▼ | 236,823 |
| Bestway Cement | 399.9 | 402 | 396 | 399.96 | 0.13 ▲ | 11,095 |
| Cherat Cement | 277 | 279 | 270 | 271.74 | -5.17 ▼ | 99,714 |
| Dadabhoy Cement | 6.56 | 6.58 | 6 | 6.23 | -0.36 ▼ | 1,265,931 |
| Dewan Cement | 12.8 | 14.16 | 12.8 | 14.11 | 1.24 ▲ | 33,992,276 |
| D.G.K.Cement | 156.8 | 158.25 | 154.8 | 157.04 | 0.16 ▲ | 2,976,489 |
| Dandot Cement | 15.05 | 15.75 | 14.7 | 15.58 | 0.64 ▲ | 170,706 |
| Fauji Cement | 45.64 | 45.85 | 44.85 | 44.98 | -0.39 ▼ | 5,670,833 |
| Fecto Cement | 69.4 | 69.5 | 68.7 | 69.03 | 0.41 ▲ | 57,520 |
| Flying Cement | 59.99 | 60 | 58.05 | 59.13 | -0.63 ▼ | 724,143 |
| Gharibwal Cement | 43 | 46.53 | 43 | 46.53 | 4.23 ▲ | 6,523,877 |
| Kohat Cement | 377.97 | 378.5 | 370 | 372.5 | -4.1 ▼ | 111,771 |
| Lucky Cement | 345.61 | 347.5 | 340.62 | 342.06 | -3.55 ▼ | 816,940 |
| Maple Leaf | 78.7 | 78.7 | 76.8 | 77.43 | -0.69 ▼ | 6,113,981 |
| Pioneer Cement | 214.5 | 214.77 | 208 | 209.85 | -2.92 ▼ | 104,711 |
| Power Cement | 14.02 | 14.3 | 13.88 | 14.04 | 0.04 ▲ | 4,018,091 |
| Power Cem(Pref) | 19 | 20 | 19 | 20 | 1.41 ▲ | 1,051 |
| Safe Mix Con.Ltd | 18.2 | 19.4 | 17.56 | 19.02 | 0.99 ▲ | 188,881 |
| Thatta Cement | 191.51 | 197.5 | 191.5 | 196.46 | 5.18 ▲ | 681,522 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 419.3 | 419.3 | 410.21 | 414.46 | 0.73 ▲ | 1,050 |
| Bawany Air Pro(DEF.) | 39.16 | 43.46 | 39.16 | 42.46 | 2.95 ▲ | 411,311 |
| Berger Paints | 106.99 | 106.99 | 104.4 | 104.53 | -2.16 ▼ | 71,604 |
| Biafo Industries | 183 | 183 | 178 | 178.41 | -3 ▼ | 239,006 |
| Buxly Paints | 169.89 | 175 | 155.25 | 160.39 | -5.93 ▼ | 94,744 |
| Data Agro | 85 | 85 | 82.02 | 83.49 | -1.51 ▼ | 2,609 |
| Descon Oxychem | 30.6 | 31.9 | 30.6 | 30.94 | 0.44 ▲ | 4,522,792 |
| Dynea Pakistan | 264 | 272 | 245.36 | 266.89 | 7.48 ▲ | 91,892 |
| Engro Polymer | 33.4 | 34.24 | 33 | 33.76 | 0.46 ▲ | 1,221,035 |
| Engro Poly (Pref) | 12.39 | 12.5 | 12.39 | 12.5 | 0.1 ▲ | 4,000 |
| Ghani Chemical | 20.36 | 20.63 | 20.15 | 20.2 | -0.1 ▼ | 3,001,448 |
| Ghani Chemworld | 9.9 | 10.05 | 9.7 | 9.76 | -0.12 ▼ | 1,352,692 |
| Ghani Glo Hol | 15.9 | 16.61 | 15.75 | 16.16 | 0.43 ▲ | 8,212,021 |
| Ittehad Chemicals | 83.03 | 86 | 83 | 84.89 | 2.76 ▲ | 53,600 |
| Lucky Core Ind. | 1559.98 | 1590 | 1520.8 | 1553.71 | -4.95 ▼ | 4,331 |
| Lotte Chemical | 20.4 | 20.69 | 20.2 | 20.58 | 0.17 ▲ | 1,307,788 |
| Leiner Pak Gelat | 111.26 | 119 | 111.26 | 116.46 | 5.2 ▲ | 37,148 |
| Nimir Ind.Chem | 156.75 | 156.8 | 152.52 | 155.34 | -1.12 ▼ | 2,918 |
| Nimir Resins | 32.1 | 32.5 | 31.2 | 31.38 | -0.58 ▼ | 484,594 |
| Pak Oxygen Ltd. | 151.1 | 153.99 | 151 | 151.02 | -1.43 ▼ | 1,704 |
| Pak.P.V.C. | 9.41 | 10.99 | 9.41 | 10.06 | -0.27 ▼ | 14,049 |
| Sardar Chemical | 53.19 | 53.19 | 50.51 | 53.19 | 4.84 ▲ | 37,032 |
| Sitara Chemical | 440 | 448.5 | 440 | 441.09 | -8.88 ▼ | 3,890 |
| Sitara Peroxide | 14.26 | 14.43 | 14.05 | 14.28 | -0.19 ▼ | 27,304 |
| Wah-Noble | 306.04 | 306.05 | 291 | 296.73 | -9.31 ▼ | 28,908 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10 | 10.08 | 9.9 | 9.93 | -0.11 ▼ | 2,317 |
| HBL Invest Fund | 3.6 | 3.6 | 3.52 | 3.6 | 0 | 5,581 |
| Tri-Star Mutual | 8.49 | 8.49 | 7.41 | 8.44 | 0.71 ▲ | 1,153 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 137.55 | 137.55 | 134.85 | 135.01 | -2.63 ▼ | 31,162 |
| Askari Bank | 50.51 | 50.97 | 49.1 | 49.52 | -0.95 ▼ | 830,891 |
| Bank Al-Falah | 77.74 | 78.25 | 76.5 | 77.47 | 0.17 ▲ | 1,593,248 |
| Bank AL-Habib | 151 | 151.75 | 147.51 | 148.2 | -2.01 ▼ | 151,691 |
| Bankislami Pak | 23.5 | 23.59 | 22.7 | 22.98 | -0.26 ▼ | 2,588,698 |
| Bank Makramah | 3.8 | 3.99 | 3.69 | 3.85 | 0.11 ▲ | 11,853,891 |
| Bank Of Khyber | 15.41 | 16.18 | 15.35 | 16.01 | 0.71 ▲ | 14,088 |
| B.O.Punjab | 10.4 | 10.5 | 10.23 | 10.26 | 0.02 ▲ | 24,182,352 |
| Faysal Bank | 59.99 | 61.1 | 58.32 | 59.04 | -0.11 ▼ | 10,293,148 |
| Habib Bank | 163.99 | 164.89 | 160.49 | 161.46 | -2.62 ▼ | 964,278 |
| Habib Metropolitan | 94.49 | 99.44 | 93 | 94.71 | 1.45 ▲ | 322,290 |
| JS Bank Ltd | 9.75 | 10 | 9.16 | 9.88 | 0.19 ▲ | 2,485,939 |
| MCB Bank Ltd | 284.07 | 284.07 | 282.03 | 282.74 | 0.67 ▲ | 268,278 |
| Meezan Bank Ltd | 310 | 310.8 | 303 | 303.94 | -6.54 ▼ | 811,330 |
| National Bank (XD) | 108.9 | 108.9 | 102.5 | 104.11 | -2.43 ▼ | 7,323,717 |
| Samba Bank | 10 | 10 | 9.07 | 9.88 | -0.03 ▼ | 45,923 |
| St.Chart.Bank | 61.99 | 61.99 | 60.12 | 60.73 | -1.29 ▼ | 25,391 |
| Soneri Bank Ltd | 17.11 | 18.01 | 17.11 | 17.45 | 0.37 ▲ | 2,243,434 |
| United Bank | 515 | 517 | 509.5 | 513.26 | 0.11 ▲ | 805,913 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.87 | 8.97 | 8.8 | 8.88 | -0.02 ▼ | 653,984 |
| Aisha Steel Mill | 12.3 | 12.37 | 11.82 | 11.97 | -0.22 ▼ | 2,242,785 |
| Aisha StelCoP/S | 16 | 16 | 16 | 17.6 | 0 | 200 |
| Amreli Steels | 26.25 | 26.89 | 25 | 25.61 | -0.61 ▼ | 2,484,260 |
| Bolan Casting | 92.6 | 93.01 | 91.12 | 92.22 | -0.38 ▼ | 14,411 |
| Beco Steel Ltd | 10 | 10 | 9.75 | 9.83 | -0.16 ▼ | 213,338 |
| Crescent Steel | 120.4 | 120.4 | 118.6 | 119.81 | -0.13 ▼ | 83,377 |
| Dadex Eternit | 71.85 | 72 | 68 | 68.03 | -4.31 ▼ | 12,610 |
| Dost Steels Ltd. | 8.6 | 8.6 | 8.3 | 8.34 | -0.21 ▼ | 220,514 |
| Int. Ind.Ltd. | 173 | 175.8 | 171.5 | 173.64 | -1.25 ▼ | 122,536 |
| Inter.Steel Ltd | 90.9 | 90.9 | 88 | 88.71 | -1.93 ▼ | 501,232 |
| Ittefaq Iron Ind | 7.9 | 8.08 | 7.75 | 7.98 | 0.12 ▲ | 258,536 |
| K.S.B.Pumps | 256 | 257.95 | 232.01 | 234.17 | -23.62 ▼ | 452,956 |
| Metro Steel | 9.7 | 10 | 9.7 | 9.9 | 0.23 ▲ | 3,825 |
| Mughal Iron | 80 | 80.9 | 76.2 | 76.83 | -2.7 ▼ | 628,601 |
| Pak Engineering | 899.98 | 901.23 | 800 | 901.23 | 81.93 ▲ | 2,887 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.6 | 15.83 | 15.6 | 15.83 | 0.04 ▲ | 4,500 |
| HBL Total Treasury | 118.4 | 118.6 | 118.4 | 118.6 | 0.1 ▲ | 38,500 |
| JS Global Banking | 23.78 | 23.85 | 23 | 23 | -1.9 ▼ | 14,000 |
| JS Momentum | 11.69 | 11.75 | 11.59 | 11.63 | -0.07 ▼ | 297,500 |
| Mahaana Islamic | 15.42 | 15.45 | 15.34 | 15.35 | -0.07 ▼ | 104,500 |
| Meezan Pakistan | 17.79 | 17.8 | 17.71 | 17.76 | 0 | 106,500 |
| NBP Pakistan G ETF | 23.78 | 24.06 | 23.78 | 24.05 | -0.1 ▼ | 1,500 |
| NIT Pakistan | 27.64 | 27.64 | 27.64 | 27.64 | 0.27 ▲ | 500 |
| UBLPakistanETF | 27.35 | 27.55 | 27.35 | 27.39 | -0.04 ▼ | 5,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 54.11 | 54.67 | 52.8 | 53.03 | -1.03 ▼ | 83,557 |
| Arif Habib Corp | 10.6 | 10.64 | 10.4 | 10.49 | -0.06 ▼ | 895,438 |
| Engro Fertert | 187.26 | 187.7 | 182.48 | 187.29 | 0.03 ▲ | 4,207,981 |
| Fatima Fert | 86.95 | 86.95 | 83.09 | 84.46 | -2 ▼ | 995,212 |
| Fauji Fert | 374.79 | 375 | 370.1 | 372.93 | -1.86 ▼ | 299,701 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.73 | 7.89 | 7.32 | 7.7 | 0.16 ▲ | 557,755 |
| Big Bird Foods Ltd. | 52.42 | 52.42 | 51 | 51.25 | -1.18 ▼ | 3,419,239 |
| Barkat Frisian Agro | 28.29 | 28.29 | 27.99 | 28.15 | 0.01 ▲ | 492,830 |
| Bunnys Limited | 42 | 43.7 | 39 | 41.52 | 1.07 ▲ | 7,178,759 |
| Clover Pakistan | 41.53 | 42.33 | 41.5 | 41.84 | 0.05 ▲ | 106,080 |
| Colgate Palm | 1327.4 | 1445 | 1325.01 | 1377.95 | 50.73 ▲ | 26,242 |
| Frieslandcampina | 107.4 | 107.4 | 102.7 | 105.1 | -1.36 ▼ | 1,016,131 |
| Fauji Foods Ltd | 16.99 | 17.29 | 16.75 | 17.05 | 0.3 ▲ | 37,050,317 |
| Goodluck Ind. | 0 | 0 | 0 | 1509.15 | 137.2 ▲ | 0 |
| Gillette Pak | 264 | 266 | 260 | 264.33 | 0.33 ▲ | 1,259 |
| Ismail Ind- | 1735 | 1735 | 1733.99 | 1730.06 | 0 | 27 |
| MithchellsFruit | 195.97 | 197 | 195.21 | 195.88 | 0.41 ▲ | 23,940 |
| Matco Foods Ltd | 48.1 | 48.74 | 47.6 | 47.97 | -1.03 ▼ | 9,365 |
| Murree Brewery | 810 | 818 | 800 | 815 | 9.96 ▲ | 6,327 |
| National Foods | 281.56 | 290 | 272.2 | 281.64 | 0.08 ▲ | 443,100 |
| Nestle Pakistan | 7036.18 | 7089.44 | 7036 | 7088.61 | 52.43 ▲ | 10 |
| At-Tahur Ltd. | 46.49 | 46.6 | 45.45 | 45.56 | -0.76 ▼ | 3,338,755 |
| Quice Food | 8 | 8.18 | 7.83 | 8.02 | 0.01 ▲ | 1,797,523 |
| Rafhan Maize | 9719.98 | 9999 | 9715 | 9855.72 | 114.29 ▲ | 47 |
| Shield Corp. | 256.03 | 290 | 256.03 | 283.66 | 8.75 ▲ | 1,239 |
| Shezan Inter. | 182 | 187 | 180 | 186.99 | 8.37 ▲ | 55,452 |
| The Organic Meat | 31.95 | 32.7 | 31.55 | 31.93 | 0.18 ▲ | 3,273,899 |
| Treet Corp | 22.25 | 23.34 | 22.1 | 22.52 | 0.73 ▲ | 34,993,918 |
| Unity Foods Ltd | 26.14 | 27.52 | 26.1 | 26.89 | 0.75 ▲ | 62,902,228 |
| Unilever Foods | 23010 | 23665 | 23010 | 23112.25 | -237.75 ▼ | 201 |
| ZIL Limited | 339.95 | 340 | 323.99 | 313.24 | 0 | 20 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 10.43 | 11.17 | 10.2 | 11.09 | 0.84 ▲ | 3,829,828 |
| Frontier Ceram | 33 | 34 | 33 | 33.99 | 0.99 ▲ | 657 |
| GhaniGlobalGlass | 9.15 | 9.23 | 8.92 | 9.12 | 0.1 ▲ | 1,554,972 |
| Ghani Glass Ltd | 35.51 | 36 | 35.51 | 35.71 | -0.03 ▼ | 654,806 |
| Ghani Value Glass | 51.89 | 51.89 | 49.51 | 50.25 | -0.55 ▼ | 2,270 |
| Karam Ceramics | 49.9 | 49.99 | 48.9 | 49.9 | 0 | 255 |
| Shabbir Tiles | 13.7 | 14.18 | 13.67 | 13.99 | -0.06 ▼ | 77,893 |
| Tariq Glass Ind. | 230.25 | 233.6 | 218 | 222.65 | -7.6 ▼ | 90,422 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 30.38 | 33.5 | 30.38 | 31.28 | 0 | 328 |
| Adamjee Ins. | 47.65 | 48.2 | 46.62 | 47.51 | 0.1 ▲ | 240,329 |
| Askari Life Ass | 7 | 7.48 | 6.78 | 6.79 | -0.39 ▼ | 146,027 |
| Adamjee Life Ass. | 26.5 | 27.5 | 25.31 | 27.01 | 1.13 ▲ | 51,085 |
| Asia Insurance | 15.4 | 15.4 | 15.02 | 15.02 | 1.02 ▲ | 1,664 |
| Atlas Ins. Ltd | 59 | 59 | 58.05 | 59 | 0.65 ▲ | 2,120 |
| Century Ins. | 39.5 | 41.09 | 39.5 | 41 | 0.3 ▲ | 612 |
| Cres.Star Ins. | 3.05 | 3.09 | 3 | 3.06 | 0.01 ▲ | 252,653 |
| EFU General | 122.39 | 124.99 | 121 | 121 | -0.88 ▼ | 2,892 |
| EFU Life Assurance | 155.5 | 155.5 | 151.52 | 152.08 | 0 | 145 |
| Habib Ins. | 7.79 | 7.79 | 7.25 | 7.41 | -0.14 ▼ | 131,248 |
| IGI Holdings | 165 | 167 | 164 | 164 | -1.14 ▼ | 1,966 |
| IGI Life Ins | 22 | 23 | 20.41 | 21.52 | -0.24 ▼ | 4,901 |
| Jubilee Gen.Ins | 57.05 | 58 | 57.05 | 57.61 | -0.39 ▼ | 22,609 |
| Jubile Life Ins | 140.5 | 143.9 | 139 | 140.94 | -3.56 ▼ | 26,099 |
| Pak Reinsurance | 13.65 | 14.9 | 13.27 | 13.91 | 0.26 ▲ | 2,419,689 |
| PICIC Ins.Ltd. | 3.31 | 3.5 | 3.26 | 3.37 | -0.04 ▼ | 367,578 |
| Premier Ins. | 5.44 | 5.45 | 5.44 | 5.35 | 0 | 300 |
| Pak Gen.Ins. | 10.99 | 11 | 10.5 | 11 | 0.52 ▲ | 3,511 |
| Reliance Ins.XB | 10.99 | 10.99 | 10.62 | 10.87 | -0.11 ▼ | 925 |
| Shaheen Ins. | 5.41 | 5.65 | 5.41 | 5.5 | 0.09 ▲ | 4,712 |
| TPL Insurance | 8.59 | 8.59 | 8.06 | 8.06 | -0.17 ▼ | 21,011 |
| TPL Life Insurance | 59.75 | 59.75 | 59.75 | 54.43 | 0 | 2 |
| United Insurance | 16.21 | 16.3 | 16.21 | 16.29 | 0.08 ▲ | 31,856 |
| Universal Ins. | 10 | 10.19 | 9.11 | 9.23 | 0 | 33 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.32 | 9.46 | 8.32 | 9.16 | -0.09 ▼ | 4,483 |
| Arif Habib Limited. | 73.9 | 73.9 | 72 | 72.29 | -0.74 ▼ | 37,617 |
| AKD Securites | 27.5 | 27.5 | 26.45 | 26.75 | -0.49 ▼ | 847,810 |
| Apna Microfin. | 9.71 | 9.71 | 9.71 | 9.71 | -1.07 ▼ | 13,930 |
| Calcorp Limited | 51 | 51 | 49 | 49 | 1.47 ▲ | 997 |
| Cyan Limited | 31.5 | 32.15 | 31.5 | 31.99 | 0.28 ▲ | 22,900 |
| Dawood Equities | 10.6 | 10.7 | 10 | 10.1 | -0.09 ▼ | 40,150 |
| DH Partners Ltd. | 38.4 | 38.4 | 37.41 | 37.62 | 0.04 ▲ | 29,983 |
| Dawood Law | 237.8 | 243.5 | 230.03 | 234.82 | -2.84 ▼ | 1,166 |
| Engro Holdings | 180 | 187.7 | 180 | 185.83 | 5.83 ▲ | 6,749,608 |
| Escorts Bank | 6.1 | 6.1 | 5.95 | 6 | 0.09 ▲ | 21,642 |
| First Cap.Equit | 3.6 | 3.99 | 3.5 | 3.98 | 0.08 ▲ | 1,081 |
| F.Credit & Inv | 9.24 | 9.31 | 8.5 | 9.31 | 1 ▲ | 225,728 |
| Ist.Capital Sec | 1.94 | 1.94 | 1.82 | 1.86 | -0.01 ▼ | 816,122 |
| First Dawood Prop | 2.94 | 2.94 | 2.8 | 2.86 | 0.03 ▲ | 1,592,542 |
| F. Nat.Equities | 3.49 | 3.63 | 3.41 | 3.42 | -0.07 ▼ | 800,330 |
| Invest Bank | 3.75 | 4.35 | 3.72 | 3.92 | 0.57 ▲ | 40,420,682 |
| Imperial Limite | 18.47 | 18.47 | 16.5 | 17.25 | -0.71 ▼ | 3,758 |
| Intermarket Sec. | 55.6 | 56 | 52.5 | 53.3 | -1.52 ▼ | 14,450 |
| Jah.Sidd. Co. | 18.9 | 19.88 | 18.75 | 19.63 | 0.78 ▲ | 2,307,296 |
| JahangirSidd(Pref) | 9.75 | 10.3 | 9.75 | 10.13 | 0.31 ▲ | 70,950 |
| JS Global Cap. | 122.5 | 122.5 | 122.5 | 124.85 | 0 | 6 |
| JS Investments | 24.75 | 24.75 | 24 | 24 | -0.1 ▼ | 25,600 |
| LSE Capital Ltd. | 5.6 | 5.6 | 5.5 | 5.55 | 0 | 52,585 |
| LSE Fin. Services | 31.97 | 32.33 | 29.51 | 30.71 | 1.32 ▲ | 8,818 |
| LSE Ventures Ltd | 9.85 | 10.75 | 9.85 | 10.3 | -0.29 ▼ | 56,315 |
| MCB Inv MGT | 119.9 | 123.5 | 116 | 116.02 | -0.38 ▼ | 3,051 |
| Next Capital | 8.1 | 8.1 | 7.4 | 7.6 | -0.3 ▼ | 15,708 |
| OLP Financial | 38.14 | 38.14 | 38 | 38.1 | 0 | 2,249 |
| Pervez Ahmed Co | 1.45 | 1.49 | 1.31 | 1.36 | -0.07 ▼ | 877,490 |
| PIA Holding Company | 18.02 | 19.51 | 18.02 | 19.51 | 1.77 ▲ | 31,842,116 |
| PIA Holding CompanyB | 28789.98 | 28789.98 | 28789.98 | 28789.98 | -3198.89 ▼ | 22 |
| Pak Stock Exchange | 27.99 | 28.49 | 27.06 | 27.8 | 0.49 ▲ | 4,194,024 |
| Sec. Inv. Bank | 10.44 | 10.44 | 9 | 9 | -0.45 ▼ | 2,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.98 | 4.98 | 4.98 | 4.98 | 0.01 ▲ | 500 |
| Pak Gulf Leasing | 21.87 | 22.7 | 21.87 | 22.4 | 0 | 421 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1525.02 | 1525.02 | 1523.5 | 1524.98 | -0.02 ▼ | 1,450 |
| Leather Up Ltd. | 30.5 | 32.75 | 30.02 | 30.66 | 0.16 ▲ | 14,673 |
| Pak Leather | 40.16 | 40.16 | 37 | 40.16 | 3.65 ▲ | 145,706 |
| Service Global | 77 | 77 | 74 | 75.64 | -0.93 ▼ | 20,346 |
| Service Ind.Ltd | 1085 | 1140 | 1080 | 1134.42 | 59.07 ▲ | 8,738 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 175 | 179.93 | 175 | 175.05 | -0.56 ▼ | 315 |
| AL-Khair Gadoon | 40.11 | 48.94 | 40.11 | 44.5 | 0 | 129 |
| Arpak Int. | 55.44 | 62 | 55.44 | 56.01 | -5.59 ▼ | 1,574 |
| Diamond Ind. | 23.49 | 24.99 | 21.6 | 21.89 | -1.91 ▼ | 3,152 |
| ECOPACK Ltd | 83.99 | 89.51 | 79 | 89.51 | 8.14 ▲ | 804,908 |
| Gammon Pak | 27.02 | 28.49 | 26.22 | 27.64 | 0.63 ▲ | 120,656 |
| GOC (Pak) Ltd. | 75.01 | 80 | 75.01 | 78.68 | -1.02 ▼ | 939 |
| Mandviwala | 19.49 | 20.63 | 18.03 | 19.65 | 0.9 ▲ | 52,116 |
| Olympia Mills | 42 | 42.02 | 39.76 | 42.02 | 0 | 299 |
| Pakistan Alumin | 108 | 109 | 106.2 | 107.03 | -0.5 ▼ | 271,102 |
| Pak Services | 1009.94 | 1009.94 | 910.87 | 969.4 | -6.31 ▼ | 26 |
| Shifa Int.Hospital | 465 | 475 | 455.01 | 466.15 | -0.64 ▼ | 81,368 |
| Siddiqsons Tin | 6.08 | 6.23 | 5.95 | 5.99 | -0.11 ▼ | 474,701 |
| Tri-Pack Films | 142.98 | 142.98 | 135 | 137.42 | -2.86 ▼ | 28,042 |
| United Brands | 25.89 | 25.89 | 24.6 | 25.62 | 0.65 ▲ | 2,208 |
| UDL Int.Ltd. | 8.95 | 8.95 | 8.1 | 8.31 | -0.54 ▼ | 111,838 |
| United Distributor | 65.98 | 65.98 | 65 | 65.4 | 0.22 ▲ | 2,171 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.86 | 9.29 | 8 | 8.77 | -0.13 ▼ | 11,700 |
| AL-Noor Mod | 3.15 | 3.15 | 3.15 | 2.95 | 0 | 101 |
| Elite Cap.Mod | 31.7 | 31.7 | 31.7 | 31.7 | 2.88 ▲ | 24,111 |
| Equity Modaraba | 3.19 | 3.3 | 3 | 3.25 | 0.23 ▲ | 37,503 |
| 1st.Fid.Leasing | 2.49 | 3.15 | 2.25 | 2.97 | 0.59 ▲ | 1,014,457 |
| Habib Modaraba | 21.76 | 21.98 | 21.05 | 21.95 | 0.18 ▲ | 11,154 |
| I.B.L.Modarab | 3.5 | 4.2 | 3.1 | 4.2 | 1 ▲ | 582,045 |
| Imrooz Modaraba | 165 | 165 | 165 | 181.17 | 0 | 1 |
| Punjab Mod | 3.03 | 3.48 | 3.03 | 3.22 | 0.14 ▲ | 108,200 |
| Paramount Mod | 8.5 | 9.3 | 7.82 | 7.82 | -0.68 ▼ | 7,002 |
| F.Treet Manuf | 4.23 | 4.23 | 4.2 | 4.2 | 0.01 ▲ | 1,798 |
| Tri-Star 1st Mod. | 12.97 | 12.97 | 12.8 | 12.36 | 0 | 471 |
| Burj Clean Energy | 9.3 | 9.5 | 8 | 8.43 | -0.07 ▼ | 6,672 |
| OLP Modaraba | 16.85 | 16.85 | 16.58 | 16.74 | 0 | 7,418 |
| Orient Rental | 9.98 | 9.98 | 9.01 | 9.5 | 0.1 ▲ | 2,021 |
| Popular Islamic | 15.14 | 15.14 | 13.8 | 15 | 0.05 ▲ | 1,056 |
| Prud Mod.1st | 2.6 | 2.6 | 2.4 | 2.44 | 0 | 1,662,912 |
| Sindh Modaraba | 11 | 11.49 | 11 | 11.21 | 0 | 193 |
| Trust Modaraba | 6.35 | 6.6 | 6.2 | 6.46 | 0.08 ▲ | 132,587 |
| Unicap Modaraba | 3.02 | 3.26 | 2.99 | 3.05 | -0.21 ▼ | 27,265 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 626.25 | 628.47 | 621.35 | 622.92 | -2.07 ▼ | 544,616 |
| Oil & Gas Dev | 211.89 | 212.5 | 209.5 | 209.95 | -1.94 ▼ | 2,233,027 |
| Pak Oilfields | 527.99 | 531.48 | 526.25 | 530.37 | 4.21 ▲ | 81,472 |
| Pak Petroleum (XD) | 168.48 | 168.8 | 166 | 166.55 | -1.85 ▼ | 1,899,901 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 479.9 | 482 | 465 | 468.05 | -10.58 ▼ | 38,982 |
| Burshane LPG | 30.2 | 31 | 30.2 | 30.96 | 1.36 ▲ | 64,733 |
| Hascol Petrol | 9.9 | 10.05 | 9.8 | 9.83 | -0.09 ▼ | 3,585,007 |
| HI-Tech Lub. | 43 | 43.8 | 42.6 | 42.85 | -0.03 ▼ | 441,872 |
| Oilboy Energy | 8.5 | 8.69 | 8.16 | 8.28 | -0.14 ▼ | 222,906 |
| P.S.O. | 373.1 | 374.3 | 369.04 | 370.34 | -1.73 ▼ | 1,333,025 |
| Sui North Gas | 118 | 118.9 | 116.84 | 117.18 | -1.25 ▼ | 1,052,721 |
| Sui South Gas | 38.7 | 38.75 | 37.4 | 37.76 | -0.66 ▼ | 14,969,512 |
| Wafi Energy Pak | 169.55 | 173.01 | 168 | 169.86 | 0.61 ▲ | 68,503 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.03 | 29.6 | 28.5 | 28.65 | -0.38 ▼ | 1,675,640 |
| Cherat Packaging | 115 | 115 | 112 | 112.99 | -1.75 ▼ | 86,480 |
| Int. Packaging Films | 21.49 | 21.7 | 21.1 | 21.17 | -0.05 ▼ | 24,201 |
| MACPAC Films | 18.69 | 19.05 | 18.11 | 18.41 | -0.3 ▼ | 562,516 |
| Merit Packaging | 11 | 12.03 | 10.94 | 11.56 | 0.62 ▲ | 3,762,813 |
| Packages Ltd. | 513 | 522.8 | 513 | 515.32 | 0.32 ▲ | 2,335 |
| Pak Paper Prod | 141.05 | 151.99 | 140 | 141.44 | 2.74 ▲ | 228,492 |
| Roshan Packages | 17.75 | 18.25 | 17.55 | 17.66 | -0.07 ▼ | 1,084,444 |
| Security Paper | 161 | 162.88 | 159.01 | 161.11 | -1.02 ▼ | 6,795 |
| SPEL Limited | 50 | 50 | 46.05 | 46.38 | -2.77 ▼ | 5,182,631 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 949 | 949 | 938 | 939.65 | 0.1 ▲ | 4,372 |
| AGP Limited | 183 | 190.77 | 182.5 | 188.09 | 5.2 ▲ | 328,931 |
| BF Biosciences | 182.01 | 188 | 180.51 | 181.52 | 0.53 ▲ | 1,007,260 |
| Citi Pharma Ltd | 87 | 88.4 | 86.25 | 86.48 | 0.09 ▲ | 3,650,170 |
| Ferozsons (Lab) | 359.9 | 363.8 | 351.5 | 356.3 | -0.33 ▼ | 212,143 |
| GlaxoSmithKline | 380 | 385 | 375.3 | 377.5 | -0.15 ▼ | 315,711 |
| Haleon Pakistan | 724.5 | 742 | 724.5 | 735.24 | 11.59 ▲ | 48,184 |
| Highnoon (Lab) | 899 | 910 | 899 | 908.28 | 14.36 ▲ | 10,298 |
| Hoechst Pak Ltd | 3200.01 | 3254.99 | 3190.05 | 3213 | -35.08 ▼ | 53 |
| IBL HealthCare | 55.99 | 57.4 | 54.55 | 56.42 | 0.18 ▲ | 1,932,204 |
| Liven Pharma | 58.76 | 60.8 | 58.76 | 59.04 | 0.58 ▲ | 250,290 |
| Macter Int. Ltd | 374.99 | 374.99 | 367 | 368.47 | -1.63 ▼ | 2,668 |
| Otsuka Pak | 363 | 377 | 360 | 364.23 | 0.27 ▲ | 32,490 |
| The Searle Company | 90.55 | 93.6 | 89.9 | 90.47 | 0.57 ▲ | 9,270,302 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.72 | 11.72 | 11.6 | 11.68 | 0.03 ▲ | 364,233 |
| Engro Powergen | 27.9 | 28.38 | 27.9 | 28 | 0.01 ▲ | 328,910 |
| Mughal Energy Ltd | 22 | 22 | 22 | 22 | 0 | 100 |
| Hub Power Co. | 140 | 140.36 | 138.49 | 138.76 | -1.18 ▼ | 2,340,439 |
| Kot Addu Power | 33.89 | 34 | 33.44 | 33.79 | 0.03 ▲ | 1,519,229 |
| K-Electric Ltd. | 5.41 | 5.94 | 5.29 | 5.83 | 0.42 ▲ | 179,677,072 |
| Kohinoor Energy | 17.16 | 17.63 | 17.16 | 17.34 | 0.13 ▲ | 282,686 |
| Kohinoor Power | 6.02 | 6.25 | 6 | 6.11 | 0.05 ▲ | 15,760 |
| Lalpir Power | 23.44 | 24.38 | 23.31 | 24.02 | 0.68 ▲ | 608,947 |
| Nishat ChunPower | 24.71 | 24.71 | 24.5 | 24.67 | 0.13 ▲ | 205,388 |
| Nishat Power | 36.4 | 36.43 | 36.01 | 36.25 | -0.03 ▼ | 29,933 |
| Pakgen Power | 207.23 | 207.23 | 207.23 | 207.23 | 18.84 ▲ | 24,068 |
| Sitara Energy | 10.52 | 10.8 | 10 | 10.01 | -0.51 ▼ | 2,007 |
| S.G.Power | 8 | 8 | 8 | 8 | -0.18 ▼ | 10,050 |
| Saif Power Ltd | 12 | 12.25 | 12 | 12.18 | 0.14 ▲ | 291,323 |
| Tri-Star Power | 6.74 | 6.74 | 6.35 | 6.43 | 0.03 ▲ | 60,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 25 | 25.5 | 23.9 | 25.38 | 0.78 ▲ | 40,401 |
| Hussain Industries | 36.36 | 36.36 | 30.01 | 34.95 | 1.9 ▲ | 8,717 |
| Javedan Corp. | 64.5 | 66 | 64.1 | 65.03 | 0.21 ▲ | 95,200 |
| Pace (Pak) Ltd. | 5.46 | 5.78 | 5.46 | 5.62 | 0.03 ▲ | 4,873,180 |
| TPL Properties | 9.34 | 9.48 | 9.01 | 9.28 | 0.04 ▲ | 2,675,945 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.3 | 27.6 | 27.17 | 27.42 | 0.07 ▲ | 472,569 |
| Globe Residency | 17.4 | 17.44 | 16.9 | 17.3 | -0.1 ▼ | 13,707 |
| TPL REIT Fund I | 11.92 | 12 | 11.89 | 12 | 0 | 13,699 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 682.97 | 690 | 673.1 | 686.63 | 5.63 ▲ | 680,005 |
| Cnergyico PK | 7.85 | 7.98 | 7.67 | 7.93 | 0.11 ▲ | 11,267,829 |
| National Refinery | 256.02 | 257.5 | 250.5 | 256.5 | 1.81 ▲ | 515,038 |
| Pak Refinery | 33.89 | 34.05 | 33.3 | 33.84 | 0.23 ▲ | 6,337,706 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 882 | 883 | 871 | 877 | 5.17 ▲ | 390 |
| Adam Sugar | 58 | 64.95 | 58 | 60.01 | -2.86 ▼ | 12,755 |
| Abdullah Shah | 6.1 | 7 | 5.81 | 7 | 1 ▲ | 2,158,615 |
| AL-Noor Sugar | 80 | 80.1 | 80 | 80 | -4.74 ▼ | 10,754 |
| Chashma Sugar | 66.99 | 66.99 | 60 | 64.03 | 0.78 ▲ | 5,239 |
| Dewan Sugar | 5.76 | 5.97 | 5.7 | 5.84 | -0.05 ▼ | 97,925 |
| Faran Sugar Mills | 39.95 | 39.95 | 38.9 | 38.94 | -0.29 ▼ | 24,111 |
| Habib Sugar | 75 | 77 | 75 | 76.41 | 1.42 ▲ | 9,492 |
| Haseeb Waqas Sugar | 10.29 | 11 | 10.29 | 10.79 | 0 | 2,003 |
| J.D.W.Sugar | 930 | 941.92 | 930 | 939.02 | 13.73 ▲ | 347 |
| Jauharabad Sug | 39.89 | 39.89 | 37.09 | 38 | -0.97 ▼ | 8,085 |
| Khairpur Sugar | 125.99 | 126 | 125.99 | 128 | 0 | 51 |
| Mirpurkhas Sugar | 34.65 | 35 | 34.5 | 34.72 | -0.91 ▼ | 18,791 |
| Mehran Sugar (XD) | 50.88 | 50.88 | 49.12 | 50 | 0.13 ▲ | 13,733 |
| Noon Sugar | 88 | 92 | 88 | 92 | 4 ▲ | 1,353 |
| Premier Suger | 258.01 | 269.99 | 258.01 | 259.42 | -3.37 ▼ | 282 |
| Sanghar Sugar | 50.5 | 55.11 | 50.5 | 54.34 | 4.24 ▲ | 6,046 |
| Sindh Abadgar | 70.97 | 70.97 | 59.2 | 64.86 | 0 | 159 |
| Shahtaj Sugar | 122.11 | 122.11 | 113.88 | 112.98 | 1.97 ▲ | 127 |
| Shahmurad Sugar (XD) | 360 | 378.99 | 359.3 | 359.31 | -4.69 ▼ | 2,291 |
| Sakrand Sugar | 10.58 | 10.9 | 10.58 | 10.87 | -0.13 ▼ | 3,966 |
| Shakarganj Limited | 67 | 67 | 65 | 65.02 | -1.77 ▼ | 2,602 |
| Tariq Corp Ltd. | 14.79 | 14.8 | 14 | 14.66 | 0.16 ▲ | 323,349 |
| Tariq Corp(Pref) | 8.73 | 8.73 | 7.76 | 8.74 | 0 | 47 |
| Thal Ind.Corp. | 333 | 338 | 305.02 | 312.83 | 0 | 59 |
| Tandlianwala Sugar | 171.55 | 172 | 170 | 172 | 0.45 ▲ | 444 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 136.2 | 138.99 | 136 | 138 | -0.17 ▼ | 4,180 |
| Ibrahim Fibres | 330 | 339.99 | 330 | 331.01 | -6.49 ▼ | 351 |
| Image Pakistan | 22 | 22.55 | 21.5 | 21.85 | -0.1 ▼ | 2,020,972 |
| National Silk | 54 | 54 | 46.1 | 49.2 | 0 | 162 |
| Pak Synthetics | 64 | 64 | 61 | 62.37 | 0.04 ▲ | 2,600 |
| Rupali Polyester | 18.75 | 18.83 | 18.01 | 18.4 | -0.51 ▼ | 15,732 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 157.48 | 159.23 | 156.12 | 158.12 | 2.37 ▲ | 1,967,140 |
| Avanceon Ltd | 50.15 | 51.64 | 49.93 | 50.71 | 0.73 ▲ | 4,445,756 |
| Nets International | 21.41 | 21.41 | 21.41 | 21.41 | 1.95 ▲ | 105,858 |
| Supernet Ltd.XB | 46.25 | 46.25 | 41.55 | 41.55 | -4.62 ▼ | 251,501 |
| Hum Network | 12.2 | 12.29 | 12.09 | 12.2 | -0.16 ▼ | 129,794 |
| Media Times Ltd | 2.18 | 2.24 | 2.1 | 2.12 | -0.01 ▼ | 1,344,124 |
| Netsol Tech. | 135.85 | 139.3 | 135 | 136.83 | 1.44 ▲ | 1,386,179 |
| Octopus Digital | 54.98 | 55.49 | 54 | 54.38 | 0.3 ▲ | 593,158 |
| Pak Datacom | 344.92 | 344.92 | 313.96 | 344.92 | 31.36 ▲ | 834,596 |
| P.T.C.L. | 26 | 26.5 | 25.59 | 26.02 | -0.1 ▼ | 5,432,264 |
| Supernet Technologie | 957.23 | 957.23 | 922 | 929.55 | 59.34 ▲ | 1,008 |
| Symmetry Group Ltd | 15.4 | 15.55 | 15.03 | 15.12 | -0.08 ▼ | 5,748,709 |
| Systems Limited | 106.03 | 108 | 102.8 | 104.21 | -1.78 ▼ | 1,736,860 |
| Telecard Limited | 8.06 | 8.21 | 8 | 8.06 | 0.05 ▲ | 6,719,554 |
| TPL Corp Ltd | 5.12 | 5.19 | 5 | 5.08 | 0 | 811,997 |
| TPL Trakker Ltd | 6.6 | 6.7 | 6.45 | 6.51 | -0.01 ▼ | 121,412 |
| TRG Pak Ltd | 61.85 | 64.95 | 61.67 | 64.65 | 2.98 ▲ | 12,279,528 |
| WorldCall Telecom | 1.38 | 1.47 | 1.36 | 1.42 | 0.05 ▲ | 52,373,487 |
| Zarea Limited | 15.86 | 16.05 | 15.86 | 15.92 | -0.08 ▼ | 252,952 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.05 | 47.97 | 46.61 | 47.56 | 0.51 ▲ | 49,212 |
| Azgard Nine | 8.31 | 8.38 | 8.1 | 8.21 | -0.1 ▼ | 425,814 |
| AN Textile Mill | 16.8 | 16.89 | 14.63 | 15.16 | -0.99 ▼ | 1,464 |
| Aruj Industries | 8.31 | 8.46 | 8.27 | 8.31 | -0.01 ▼ | 30,296 |
| Bhanero Tex. | 785 | 805 | 785 | 805 | 5 ▲ | 109 |
| Blessed Tex. | 259.13 | 268.94 | 253 | 265.72 | 0 | 13 |
| Chenab Limited | 6.1 | 6.48 | 6.1 | 6.23 | 0.09 ▲ | 104,773 |
| Chenab Ltd.(Pre | 2.65 | 2.72 | 2.52 | 2.69 | 0.09 ▲ | 184,333 |
| Crescent Tex. | 15.88 | 15.88 | 15.5 | 15.5 | -0.39 ▼ | 39,271 |
| Faisal Spinning | 288 | 288 | 288 | 290.16 | 0 | 13 |
| Feroze 1888 | 68.79 | 68.79 | 63.01 | 65.83 | 1.63 ▲ | 1,843 |
| Fazal Cloth | 176 | 176 | 170 | 170.52 | -5.48 ▼ | 2,389 |
| Gul Ahmed | 24.33 | 24.8 | 24.33 | 24.43 | -0.08 ▼ | 696,244 |
| Ghazi Fabrics | 10 | 10.25 | 9.72 | 10.07 | 0.13 ▲ | 17,440 |
| Hala Enterprise | 26.6 | 26.61 | 24.21 | 26.61 | 2.42 ▲ | 279,780 |
| Hafiz Limited | 305.2 | 305.55 | 298 | 300.99 | 23.22 ▲ | 211 |
| Interloop Ltd. | 59.88 | 60.88 | 58.21 | 59.02 | -0.46 ▼ | 964,603 |
| Int.Knitwear | 16.24 | 16.24 | 15.21 | 15.82 | 0.24 ▲ | 4,515 |
| Jubilee Spinning | 9.89 | 9.89 | 9.3 | 9.31 | 0.01 ▲ | 2,131 |
| Khyber Textile | 2735.17 | 2735.17 | 2735.17 | 2735.17 | -303.91 ▼ | 55 |
| Kohinoor Mills | 49.96 | 49.96 | 49.96 | 49.96 | 4.54 ▲ | 107,024 |
| Kohinoor Ind. | 10.55 | 10.55 | 10.49 | 10.55 | -0.05 ▼ | 5,900 |
| Kohinoor Textile | 172.36 | 182 | 172.36 | 178 | 0 | 108,170 |
| Mehmood Tex. | 311 | 312.99 | 307 | 307 | 5.34 ▲ | 550 |
| Masood Textile | 48 | 55.45 | 48 | 53.54 | 1.44 ▲ | 1,008 |
| Nishat (Chun.) | 37.32 | 37.8 | 37.3 | 37.31 | -0.39 ▼ | 15,905 |
| Nishat Mills Ltd | 111.6 | 114.44 | 111.6 | 113.02 | 1.38 ▲ | 2,214,219 |
| Paramount Sp | 3.91 | 3.91 | 3.91 | 3.91 | 0 | 1,000 |
| Quetta Textile | 13.65 | 14.98 | 13.3 | 14.06 | -0.05 ▼ | 11,536 |
| Redco Textile | 23.01 | 26 | 23.01 | 25 | 0 | 9 |
| Reliance Weaving | 136.79 | 136.79 | 136.79 | 124.39 | 0 | 3 |
| Sapphire Tex. | 1100 | 1100 | 1100 | 1100 | 0 | 5 |
| Sapphire Fiber | 1094 | 1094 | 1060.01 | 1056.12 | 0 | 14 |
| Shams Textile | 26.99 | 26.99 | 25.5 | 26.02 | 0 | 512 |
| Stylers Int.Ltd. (XD) | 40.05 | 40.9 | 40 | 40.19 | 0.14 ▲ | 613 |
| Suraj Cotton Mills | 117.2 | 118 | 114 | 116.31 | -0.9 ▼ | 6,871 |
| Towellers Limited | 126 | 126 | 124 | 124.2 | -1.69 ▼ | 15,654 |
| ZahidJee Tex. | 30 | 30 | 28.52 | 28.92 | -1.07 ▼ | 2,752 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 52.28 | 56.25 | 48.25 | 54.07 | 1.79 ▲ | 14,899 |
| Amtex Limited | 3.15 | 3.49 | 3 | 3.09 | 0.06 ▲ | 6,261,348 |
| Arctic Textile | 35.14 | 38.99 | 35 | 35.77 | 0.32 ▲ | 65,441 |
| Asim Textile | 14.25 | 14.4 | 12.99 | 13.29 | -0.71 ▼ | 80,309 |
| Bilal Fibres | 17.76 | 17.8 | 17 | 17.11 | -0.8 ▼ | 215,998 |
| Crescent Cotton | 52.53 | 52.53 | 50.5 | 53.8 | 0 | 189 |
| Colony Tex.Mills Ltd | 4.16 | 4.44 | 4.16 | 4.38 | 0.15 ▲ | 344,131 |
| Chakwal Spinning | 44.48 | 45.48 | 43.12 | 44.85 | 0.88 ▲ | 356,300 |
| Dewan Farooque Sp. | 3.3 | 3.9 | 3.3 | 3.49 | 0.2 ▲ | 3,056,115 |
| Din Textile | 50 | 53.9 | 49.9 | 53.9 | 4.9 ▲ | 8,450 |
| Dewan Mushtaq | 10.97 | 11.33 | 9.9 | 10.89 | 0.59 ▲ | 71,520 |
| D.S. Ind. Ltd. | 4.99 | 5.09 | 4.8 | 4.86 | -0.11 ▼ | 122,636 |
| Dewan Textile | 6.9 | 7.09 | 6.8 | 7 | -0.04 ▼ | 6,801 |
| Ellcot Spinning | 106.9 | 108.5 | 106.9 | 108.41 | 3.24 ▲ | 600 |
| Gadoon Textile | 318 | 324.95 | 317 | 322.19 | 6.01 ▲ | 29,149 |
| Gulshan Sp. | 3.03 | 3.8 | 3.03 | 3.78 | 0.18 ▲ | 12,541 |
| Gulistan Sp. | 8.45 | 8.95 | 8 | 8.01 | 0.01 ▲ | 7,443 |
| Hira Textile | 3.89 | 3.89 | 3.68 | 3.7 | -0.08 ▼ | 728,106 |
| Idrees Textile | 21.4 | 21.4 | 20 | 20.44 | -0.52 ▼ | 32,214 |
| Ideal Spinning | 14.59 | 14.59 | 12.23 | 14.55 | 1.29 ▲ | 519 |
| Indus Dyeing | 153.6 | 153.6 | 148.5 | 149.51 | -0.94 ▼ | 28,207 |
| J.A.Textile | 20.5 | 20.5 | 19.65 | 19.9 | -1.44 ▼ | 11,175 |
| Janana D Mal | 56.33 | 58.98 | 56 | 56.33 | 0.31 ▲ | 1,355 |
| J.K.Spinning | 68.99 | 68.99 | 68.99 | 65.04 | 0 | 1 |
| Kohat Textile | 86.75 | 87.22 | 77 | 86.45 | 7.16 ▲ | 254,710 |
| Kohinoor Spining | 5.38 | 5.4 | 5.26 | 5.36 | 0.04 ▲ | 6,022,483 |
| Khalid Siraj | 8.15 | 8.15 | 8.15 | 7.85 | 0 | 1 |
| Maqbool Textile | 39.35 | 39.35 | 32.21 | 35.77 | 0 | 5,066 |
| Nagina Cotton | 58 | 58 | 52.65 | 53 | 0 | 13 |
| Nazir Cotton Mills | 13.75 | 14 | 13.61 | 13.61 | -0.05 ▼ | 154,777 |
| Premium Tex. | 449.49 | 469.59 | 445 | 469.59 | 42.69 ▲ | 22,608 |
| Reliance Cotton | 450 | 477 | 450 | 465.64 | 0 | 29 |
| Ruby Textile | 8.39 | 8.8 | 8.1 | 8.7 | 0.54 ▲ | 25,331 |
| Saif Textile | 14.69 | 14.74 | 14 | 14.16 | -0.31 ▼ | 20,498 |
| Service Ind Tex | 13.6 | 15.67 | 13.35 | 14.87 | 0.42 ▲ | 5,885 |
| Shadman Cotton | 29.41 | 32.35 | 29.41 | 32.35 | 2.94 ▲ | 3,077 |
| Shadab Textile | 61.9 | 61.9 | 55 | 57.27 | 0.99 ▲ | 139,029 |
| Sally Textile | 9.72 | 10.5 | 9.72 | 10.4 | 0.21 ▲ | 3,936 |
| Sana Ind. | 25.95 | 25.95 | 25.88 | 24.5 | 0 | 6 |
| Saritow Spinning | 17.3 | 17.3 | 16.03 | 16.38 | -0.68 ▼ | 14,288 |
| Sunrays Textile | 188.1 | 190 | 182.55 | 186.48 | -2.35 ▼ | 4,004 |
| Shahzad Tex. | 37 | 37 | 37 | 36.23 | 0 | 100 |
| Tata Textile | 59.8 | 59.8 | 57.01 | 58.09 | -1.68 ▼ | 48,333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 17.55 | 17.55 | 17.5 | 17.55 | 1.6 ▲ | 55,640 |
| ICC Industries | 14.66 | 15.88 | 14.66 | 14.66 | -1.63 ▼ | 906,551 |
| Prosperity Weaving | 44.5 | 44.5 | 43.11 | 44.84 | 0 | 449 |
| Shahtaj Textile | 80.05 | 83.75 | 78.26 | 83.79 | 0 | 207 |
| Yousuf Weaving | 3.76 | 3.97 | 3.76 | 3.91 | 0.05 ▲ | 690,244 |
| Zephyr Textile | 12.4 | 13.15 | 12.4 | 12.51 | 0.49 ▲ | 3,892 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 374.8 | 374.8 | 361 | 364.05 | -3.07 ▼ | 4,598 |
| Pak Tobacco | 1193.9 | 1193.9 | 1170 | 1183.38 | -7.84 ▼ | 7,459 |
| Philip Morris Pak. | 1245 | 1245 | 1111.02 | 1185 | 22.32 ▲ | 268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.36 | 19.25 | 17.35 | 18.2 | -0.16 ▼ | 33,754 |
| Blue-Ex | 58.77 | 66.9 | 58.73 | 65.95 | 0.72 ▲ | 5,300 |
| Pak Int.Bulk | 8.31 | 8.75 | 8.31 | 8.5 | 0.19 ▲ | 9,846,818 |
| Pak.Int.Container | 39.1 | 39.1 | 38.5 | 38.85 | 0.18 ▲ | 99,891 |
| P.N.S.C | 351.97 | 351.97 | 341 | 344.85 | -3.76 ▼ | 81,305 |
| Secure Logistics Gro | 15.1 | 15.2 | 15.02 | 15.05 | -0.05 ▼ | 448,858 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 245.54 | 250.99 | 240.52 | 244.32 | -2.22 ▼ | 20,346 |
| S.S.Oil | 754 | 795 | 725 | 753.88 | 3.71 ▲ | 20,787 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 36.37 | 38.49 | 36.37 | 36.89 | 0.12 ▲ | 25,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.18 | -0.04 ▼ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 9.05 | -0.04 ▼ | 0 |
| AGHA-JUN | 8.88 | 9 | 8.84 | 8.96 | 0.05 ▲ | 122,500 |
| AGL-AUG | 0 | 0 | 0 | 54.84 | -1.18 ▼ | 0 |
| AGL-JUL | 0 | 0 | 0 | 54.06 | -1.16 ▼ | 0 |
| AGL-JUN | 54.32 | 54.32 | 53.2 | 53.29 | -1.02 ▼ | 18,500 |
| AGP-AUG | 0 | 0 | 0 | 194.51 | 4.99 ▲ | 0 |
| AGP-JUL | 0 | 0 | 0 | 191.74 | 4.92 ▲ | 0 |
| AGP-JUN | 0 | 0 | 0 | 189.52 | 4.86 ▲ | 0 |
| AICL-JUNB | 47 | 47 | 47 | 47 | -0.88 ▼ | 25,000 |
| AIRLINK-AUG | 0 | 0 | 0 | 163.52 | 2.13 ▲ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 161.18 | 2.08 ▲ | 0 |
| AIRLINK-JUN | 157.56 | 160 | 157.56 | 159.11 | 2.25 ▲ | 1,106,000 |
| AKBL-AUG | 0 | 0 | 0 | 51.21 | -1.09 ▼ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 50.48 | -1.07 ▼ | 0 |
| AKBL-JUN | 50.1 | 50.9 | 49.65 | 50.16 | -0.59 ▼ | 21,500 |
| ASL-AUG | 0 | 0 | 0 | 12.38 | -0.25 ▼ | 0 |
| ASL-JUL | 0 | 0 | 0 | 12.2 | -0.25 ▼ | 0 |
| ASL-JUN | 12.31 | 12.37 | 12 | 12 | -0.27 ▼ | 632,500 |
| ATRL-AUG | 0 | 0 | 0 | 710.07 | 4.39 ▲ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 699.94 | 4.31 ▲ | 0 |
| ATRL-JUN | 689 | 693 | 677 | 689.75 | 4.45 ▲ | 339,500 |
| AVN-AUG | 0 | 0 | 0 | 52.44 | 0.65 ▲ | 0 |
| AVN-JUL | 0 | 0 | 0 | 51.69 | 0.64 ▲ | 0 |
| AVN-JUN | 50.49 | 52 | 50.25 | 51.04 | 0.74 ▲ | 699,000 |
| BAFL-AUG | 0 | 0 | 0 | 80.11 | 0.01 ▲ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 78.97 | 0.01 ▲ | 0 |
| BAFL-JUNB | 77.97 | 78.7 | 77 | 77.93 | 0.65 ▲ | 34,000 |
| BAHL-AUG | 0 | 0 | 0 | 153.26 | -2.39 ▼ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 151.07 | -2.37 ▼ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 149.32 | -2.35 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 23.76 | -0.32 ▼ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 23.43 | -0.31 ▼ | 0 |
| BIPL-JUN | 23.5 | 23.6 | 22.82 | 23.32 | -0.07 ▼ | 739,500 |
| BKTI-AUG | 0 | 0 | 0 | 30561 | -303 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30236 | -300 ▼ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 29975 | -299 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 3.98 | 0.1 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 3.92 | 0.1 ▲ | 0 |
| BML-JUN | 3.8 | 3.95 | 3.8 | 3.83 | 0.03 ▲ | 194,000 |
| BOP-JUN | 10.44 | 10.56 | 10.3 | 10.32 | 0 | 6,042,500 |
| CEPB-JUL | 0 | 0 | 0 | 29.21 | -0.44 ▼ | 0 |
| CEPB-JUN | 29 | 29.89 | 28.6 | 28.84 | -0.35 ▼ | 123,500 |
| CHCC-AUG | 0 | 0 | 0 | 281.01 | -5.93 ▼ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 277.01 | -5.85 ▼ | 0 |
| CHCC-JUN | 0 | 0 | 0 | 273.8 | -6.18 ▼ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 8.2 | 0.1 ▲ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 8.08 | 0.09 ▲ | 0 |
| CNERGY-JUN | 7.83 | 8.05 | 7.55 | 7.98 | 0.1 ▲ | 1,319,000 |
| CPHL-AUG | 0 | 0 | 0 | 89.43 | -0.09 ▼ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 88.16 | -0.09 ▼ | 0 |
| CPHL-JUN | 87.75 | 88.99 | 86.91 | 87.03 | 0.09 ▲ | 1,141,000 |
| CSAP-AUG | 0 | 0 | 0 | 123.9 | -0.39 ▼ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 122.13 | -0.39 ▼ | 0 |
| CSAP-JUNB | 0 | 0 | 0 | 120.72 | -0.38 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.59 | 1.25 ▲ | 0 |
| DCL-JUL | 0 | 0 | 0 | 14.38 | 1.23 ▲ | 0 |
| DCL-JUN | 12.9 | 14.3 | 12.9 | 14.19 | 1.19 ▲ | 16,835,500 |
| DCR-AUG | 0 | 0 | 0 | 28.36 | 0.02 ▲ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.95 | 0.01 ▲ | 0 |
| DCR-JUN | 24.92 | 29.38 | 24.92 | 29.38 | 1.76 ▲ | 100,000 |
| DFML-AUG | 0 | 0 | 0 | 36.65 | -0.43 ▼ | 0 |
| DFML-JUL | 0 | 0 | 0 | 36.13 | -0.42 ▼ | 0 |
| DFML-JUN | 36 | 36.6 | 35.62 | 35.71 | -0.3 ▼ | 471,000 |
| DGKC-AUG | 0 | 0 | 0 | 162.4 | -0.16 ▼ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 160.08 | -0.17 ▼ | 0 |
| DGKC-JUN | 158.79 | 158.89 | 156 | 157.93 | -0.18 ▼ | 998,500 |
| EFERT-AUG | 0 | 0 | 0 | 193.68 | -0.37 ▼ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 190.92 | -0.36 ▼ | 0 |
| EFERT-JUNB | 180 | 188 | 180 | 186.51 | -0.62 ▼ | 587,500 |
| EPCL-AUG | 0 | 0 | 0 | 34.91 | 0.4 ▲ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 34.41 | 0.39 ▲ | 0 |
| EPCL-JUN | 33.49 | 34.44 | 33.24 | 34.01 | 0.45 ▲ | 515,500 |
| FABL-AUG | 0 | 0 | 0 | 61.06 | -0.23 ▼ | 0 |
| FABL-JUL | 0 | 0 | 0 | 60.18 | 7.19 ▲ | 0 |
| FABL-JUNB | 60.4 | 61.4 | 58.8 | 59.49 | -0.13 ▼ | 2,002,000 |
| FATIMA-AUG | 0 | 0 | 0 | 87.34 | -2.25 ▼ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 86.1 | -2.22 ▼ | 0 |
| FATIMA-JUN | 86.8 | 86.8 | 86 | 86.35 | -0.95 ▼ | 14,000 |
| FCCL-AUG | 0 | 0 | 0 | 46.52 | -0.49 ▼ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 45.85 | -0.49 ▼ | 0 |
| FCCL-JUN | 45.58 | 46 | 45.13 | 45.3 | -0.37 ▼ | 986,000 |
| FCEPL-AUG | 0 | 0 | 0 | 108.69 | -1.63 ▼ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 107.14 | -1.61 ▼ | 0 |
| FCEPL-JUN | 106 | 106.6 | 103.5 | 105.41 | -1.4 ▼ | 136,000 |
| FFC-AUG | 0 | 0 | 0 | 385.66 | -2.71 ▼ | 0 |
| FFC-JULB | 0 | 0 | 0 | 380.16 | -2.68 ▼ | 0 |
| FFC-JUNB | 377.39 | 377.39 | 375 | 375 | -2.73 ▼ | 51,000 |
| FFL-AUG | 0 | 0 | 0 | 17.63 | 0.27 ▲ | 0 |
| FFL-JUL | 0 | 0 | 0 | 17.38 | 0.27 ▲ | 0 |
| FFL-JUN | 16.98 | 17.4 | 16.83 | 17.18 | 0.29 ▲ | 10,666,000 |
| FLYNG-AUG | 0 | 0 | 0 | 61.15 | -0.78 ▼ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 60.28 | -0.76 ▼ | 0 |
| FLYNG-JUN | 59.51 | 59.95 | 59.15 | 59.59 | -0.25 ▼ | 360,000 |
| GAL-AUG | 0 | 0 | 0 | 407.88 | -6.08 ▼ | 0 |
| GAL-JUL | 405.53 | 405.53 | 405.53 | 405.53 | -2.53 ▼ | 500 |
| GAL-JUN | 400.06 | 407 | 395.22 | 397.15 | -5.37 ▼ | 384,000 |
| GATM-AUG | 0 | 0 | 0 | 25.26 | -0.14 ▼ | 0 |
| GATM-JUL | 0 | 0 | 0 | 24.9 | -0.14 ▼ | 0 |
| GATM-JUN | 24.6 | 24.9 | 24.5 | 24.66 | -0.02 ▼ | 73,000 |
| GCIL-AUG | 0 | 0 | 0 | 20.89 | -0.15 ▼ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 20.59 | -0.15 ▼ | 0 |
| GCIL-JUN | 20.59 | 20.9 | 20.3 | 20.33 | -0.12 ▼ | 224,500 |
| GGL-AUG | 0 | 0 | 0 | 16.71 | 0.41 ▲ | 0 |
| GGL-JUL | 0 | 0 | 0 | 16.47 | 0.4 ▲ | 0 |
| GGL-JUN | 16.1 | 16.73 | 15.09 | 16.3 | 0.45 ▲ | 2,121,500 |
| GHGL-AUG | 0 | 0 | 0 | 36.93 | -0.11 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 36.4 | -0.11 ▼ | 0 |
| GHGL-JUN | 36.02 | 36.27 | 35.88 | 35.92 | -0.08 ▼ | 32,500 |
| GHNI-AUG | 0 | 0 | 0 | 663.27 | -4.25 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 653.81 | -4.21 ▼ | 0 |
| GHNI-JUN | 645.05 | 657.99 | 644.44 | 645.76 | -3.24 ▼ | 78,500 |
| GLAXO-AUG | 0 | 0 | 0 | 390.38 | -0.96 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 384.82 | -0.95 ▼ | 0 |
| GLAXO-JUNB | 384.55 | 385.3 | 380 | 380 | 0 | 8,000 |
| HBL-AUG | 0 | 0 | 0 | 166.97 | -3.06 ▼ | 0 |
| HBL-JUL | 0 | 0 | 0 | 164.59 | -3.02 ▼ | 0 |
| HBL-JUNB | 163.06 | 163.35 | 162 | 162.65 | -2.63 ▼ | 124,500 |
| HUBC-AUG | 0 | 0 | 0 | 143.5 | -1.51 ▼ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 141.45 | -1.5 ▼ | 0 |
| HUBC-JUN | 140 | 140.7 | 139.5 | 139.73 | -1.31 ▼ | 166,500 |
| HUMNL-AUG | 0 | 0 | 0 | 12.62 | -0.19 ▼ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 12.44 | -0.19 ▼ | 0 |
| HUMNL-JUN | 12.26 | 12.33 | 12.26 | 12.33 | 0.02 ▲ | 3,000 |
| ILP-AUG | 0 | 0 | 0 | 61.03 | -0.61 ▼ | 0 |
| ILP-JUL | 0 | 0 | 0 | 60.16 | -0.6 ▼ | 0 |
| ILP-JUN | 59.36 | 61 | 59.36 | 60.5 | 0.43 ▲ | 7,000 |
| IMAGE-AUG | 0 | 0 | 0 | 22.6 | -0.15 ▼ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 22.27 | -0.15 ▼ | 0 |
| IMAGE-JUNB | 22.21 | 22.6 | 22.05 | 22.21 | 0.19 ▲ | 42,500 |
| INIL-AUG | 0 | 0 | 0 | 179.57 | -1.66 ▼ | 0 |
| INIL-JUL | 0 | 0 | 0 | 177.01 | -1.64 ▼ | 0 |
| INIL-JUN | 173 | 176 | 173 | 175.2 | 0.66 ▲ | 36,500 |
| ISL-AUG | 0 | 0 | 0 | 91.74 | -2.18 ▼ | 0 |
| ISL-JUL | 0 | 0 | 0 | 90.43 | -2.16 ▼ | 0 |
| ISL-JUN | 89.58 | 90.5 | 88.3 | 88.7 | -3.02 ▼ | 55,500 |
| JSBL-AUG | 0 | 0 | 0 | 10.22 | 0.18 ▲ | 0 |
| JSBL-JUL | 0 | 0 | 0 | 10.07 | 0.17 ▲ | 0 |
| JSBL-JUN | 9.27 | 10.06 | 9.26 | 9.99 | 0.2 ▲ | 612,000 |
| JSGBETF-AUG | 0 | 0 | 0 | 23.79 | -2.01 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 23.45 | -1.99 ▼ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 23.17 | -1.97 ▼ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 12.03 | -0.09 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.86 | -0.09 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.72 | -0.09 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.94 | -0.04 ▼ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 34.44 | -0.05 ▼ | 0 |
| KAPCO-JUN | 34 | 34 | 33.7 | 34 | 0 | 50,000 |
| KEL-AUG | 0 | 0 | 0 | 6.03 | 0.42 ▲ | 0 |
| KEL-JUL | 0 | 0 | 0 | 5.94 | 0.41 ▲ | 0 |
| KEL-JUN | 5.34 | 5.96 | 5.34 | 5.86 | 0.42 ▲ | 35,625,000 |
| KOSM-AUG | 0 | 0 | 0 | 5.54 | 0.03 ▲ | 0 |
| KOSM-JUL | 0 | 0 | 0 | 5.46 | 0.03 ▲ | 0 |
| KOSM-JUN | 5.41 | 5.45 | 5.3 | 5.38 | 0.02 ▲ | 2,799,500 |
| KSE30-AUG | 0 | 0 | 0 | 37758 | -218 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 37356 | -216 ▼ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37035 | -214 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.28 | 0.13 ▲ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.98 | 0.13 ▲ | 0 |
| LOTCHEM-JUN | 20.6 | 20.8 | 19.8 | 20.73 | 0.09 ▲ | 24,500 |
| LPL-AUG | 0 | 0 | 0 | 24.84 | 0.65 ▲ | 0 |
| LPL-JUL | 0 | 0 | 0 | 24.49 | 0.65 ▲ | 0 |
| LPL-JUN | 23.61 | 23.62 | 23.61 | 23.62 | 0.05 ▲ | 1,000 |
| LUCK-AUG | 0 | 0 | 0 | 353.73 | -4.4 ▼ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 348.69 | -4.35 ▼ | 0 |
| LUCK-JUNB | 349 | 349.2 | 343 | 343.81 | -4.33 ▼ | 192,000 |
| MARI-AUG | 0 | 0 | 0 | 644.18 | -3.46 ▼ | 0 |
| MARI-JUL | 0 | 0 | 0 | 634.99 | -3.43 ▼ | 0 |
| MARI-JUN | 629.01 | 630.5 | 625 | 626.61 | -3.14 ▼ | 94,500 |
| MCB-AUG | 0 | 0 | 0 | 292.39 | 0.1 ▲ | 0 |
| MCB-JUL | 0 | 0 | 0 | 288.22 | 0.09 ▲ | 0 |
| MCB-JUNB | 0 | 0 | 0 | 284.88 | 2.88 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 314.31 | -7.42 ▼ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 309.83 | -7.32 ▼ | 0 |
| MEBL-JUNB | 308.01 | 308.5 | 306 | 306.76 | -5.24 ▼ | 19,500 |
| MLCF-AUG | 0 | 0 | 0 | 80.07 | -0.88 ▼ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 78.93 | -0.87 ▼ | 0 |
| MLCF-JUN | 78.8 | 78.9 | 77.4 | 77.91 | -0.75 ▼ | 3,716,500 |
| MTL-AUG | 0 | 0 | 0 | 578.67 | -3.51 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 570.42 | -3.47 ▼ | 0 |
| MTL-JUN | 0 | 0 | 0 | 563.81 | -3.45 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 79.45 | -2.96 ▼ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 78.32 | -2.92 ▼ | 0 |
| MUGHAL-JUN | 79.5 | 80 | 77.01 | 77.1 | -2.76 ▼ | 164,000 |
| NBP-AUG | 0 | 0 | 0 | 107.66 | -2.74 ▼ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 24.23 | -0.15 ▼ | 0 |
| NBP-JUL | 0 | 0 | 0 | 106.13 | -2.7 ▼ | 0 |
| NBP-JUN | 109.9 | 109.9 | 103.25 | 104.95 | -2.51 ▼ | 2,636,000 |
| NCPL-AUG | 0 | 0 | 0 | 25.51 | 0.08 ▲ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 25.15 | 0.08 ▲ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 24.86 | 0.08 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 141.5 | 1.2 ▲ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 139.48 | 1.18 ▲ | 0 |
| NETSOL-JUN | 136.41 | 140 | 136.41 | 137.77 | 1.45 ▲ | 479,500 |
| NITGETF-AUG | 0 | 0 | 0 | 28.58 | 0.22 ▲ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 28.18 | 0.22 ▲ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.85 | 0.21 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 116.88 | 1.19 ▲ | 0 |
| NML-JUL | 0 | 0 | 0 | 115.21 | 1.17 ▲ | 10,000 |
| NML-JUN | 113.11 | 115.5 | 112.84 | 113.76 | 1.4 ▲ | 576,500 |
| NPL-AUG | 0 | 0 | 0 | 37.49 | -0.1 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.95 | -0.11 ▼ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.52 | -0.11 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 265.25 | 1.33 ▲ | 0 |
| NRL-JUL | 0 | 0 | 0 | 261.47 | 1.31 ▲ | 0 |
| NRL-JUN | 258.25 | 258.88 | 251.28 | 257.82 | 0.78 ▲ | 331,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 56.24 | 0.2 ▲ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 55.43 | 0.19 ▲ | 0 |
| OCTOPUS-JUN | 55 | 56 | 54.52 | 54.8 | 0.33 ▲ | 145,500 |
| OGDC-AUG | 0 | 0 | 0 | 217.12 | -2.45 ▼ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 214.02 | -2.42 ▼ | 0 |
| OGDC-JUNB | 213.9 | 214 | 211 | 211.29 | -2.11 ▼ | 528,000 |
| OGTI-AUG | 0 | 0 | 0 | 27760 | -251 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27464 | -250 ▼ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27228 | -248 ▼ | 0 |
| P01GIS031225 | 95.31 | 95.31 | 95.31 | 95.31 | 0.15 ▲ | 35,005,000 |
| P01GIS040226 | 93.56 | 93.56 | 93.56 | 93.56 | 0.15 ▲ | 5,000 |
| P01GIS061125 | 96.05 | 96.05 | 96.05 | 96.05 | 0.15 ▲ | 10,000 |
| P01GIS080126 | 94.51 | 94.51 | 94.51 | 94.51 | 0.15 ▲ | 10,000 |
| P01GIS150825 | 98.29 | 98.29 | 98.29 | 98.29 | 0.15 ▲ | 10,000 |
| P01GIS170925 | 97.29 | 97.29 | 97.29 | 97.29 | 0.15 ▲ | 5,000 |
| P01GIS201025 | 96.58 | 96.58 | 96.58 | 96.58 | 0.08 ▲ | 10,000 |
| P01GIS250725 | 98.73 | 98.77 | 98.73 | 98.77 | 0.14 ▲ | 1,050,010,000 |
| P01GIS290526 | 91.01 | 91.01 | 91.01 | 91.01 | 0.12 ▲ | 10,000 |
| P05FRR280629 | 113.45 | 113.45 | 113.45 | 113.45 | 0.31 ▲ | 100,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 0 | 0 | 0 | 109.1 | -0.74 ▼ | 0 |
| PABC-JUN | 0 | 0 | 0 | 107.84 | -0.73 ▼ | 0 |
| PACE-AUG | 0 | 0 | 0 | 5.81 | 0.02 ▲ | 0 |
| PACE-JUL | 0 | 0 | 0 | 5.73 | 0.02 ▲ | 0 |
| PACE-JUN | 5.67 | 5.8 | 5.62 | 5.67 | 0.06 ▲ | 1,380,000 |
| PAEL-AUG | 0 | 0 | 0 | 44.9 | -0.58 ▼ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 44.26 | -0.57 ▼ | 0 |
| PAEL-JUN | 44.05 | 44.2 | 43.63 | 43.74 | -0.41 ▼ | 1,952,000 |
| PAKRI-AUG | 0 | 0 | 0 | 14.38 | 0.24 ▲ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 14.18 | 0.24 ▲ | 0 |
| PAKRI-JUNB | 13.99 | 14.69 | 13.85 | 14.05 | 0.23 ▲ | 179,000 |
| PIAHCLA-AUG | 0 | 0 | 0 | 20.18 | 1.8 ▲ | 0 |
| PIAHCLA-JUL | 0 | 0 | 0 | 19.89 | 1.77 ▲ | 0 |
| PIAHCLA-JUN | 18.14 | 19.67 | 18.14 | 19.67 | 1.79 ▲ | 19,996,500 |
| PIBTL-AUG | 0 | 0 | 0 | 8.79 | 0.18 ▲ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.66 | 0.17 ▲ | 0 |
| PIBTL-JUN | 8.44 | 8.8 | 8.44 | 8.56 | 0.19 ▲ | 2,980,000 |
| PIOC-AUG | 0 | 0 | 0 | 217.01 | -3.47 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 213.92 | -3.42 ▼ | 0 |
| PIOC-JUN | 212 | 212 | 212 | 212 | -3 ▼ | 3,000 |
| POL-AUG | 0 | 0 | 0 | 548.47 | 3.24 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 540.65 | 3.18 ▲ | 0 |
| POL-JUN | 0 | 0 | 0 | 534.39 | 3.13 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.52 | 0.01 ▲ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14.31 | 0.01 ▲ | 0 |
| POWER-JUN | 14.14 | 14.37 | 13.97 | 14.17 | 0.06 ▲ | 309,000 |
| PPL-AUG | 0 | 0 | 0 | 172.23 | -2.27 ▼ | 0 |
| PPL-JULB | 0 | 0 | 0 | 169.78 | -2.24 ▼ | 0 |
| PPL-JUNB | 168.85 | 169.84 | 167.35 | 168.11 | -1.64 ▼ | 454,000 |
| PREMA-AUG | 0 | 0 | 0 | 47.12 | -0.88 ▼ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 46.44 | -0.88 ▼ | 0 |
| PREMA-JUN | 46.79 | 46.8 | 45.8 | 45.9 | -0.76 ▼ | 750,000 |
| PRL-AUG | 0 | 0 | 0 | 34.99 | 0.16 ▲ | 0 |
| PRL-JUL | 0 | 0 | 0 | 34.5 | 0.17 ▲ | 0 |
| PRL-JUN | 34.08 | 34.24 | 33.51 | 34.04 | 0.17 ▲ | 1,627,500 |
| PSO-AUG | 0 | 0 | 0 | 382.98 | -2.57 ▼ | 0 |
| PSO-JUL | 0 | 0 | 0 | 377.52 | -2.55 ▼ | 0 |
| PSO-JUN | 376 | 376.29 | 371.12 | 372.82 | -1.77 ▼ | 819,500 |
| PTC-AUG | 0 | 0 | 0 | 26.91 | -0.16 ▼ | 0 |
| PTC-JUL | 0 | 0 | 0 | 26.52 | -0.16 ▼ | 0 |
| PTC-JUN | 26.14 | 26.53 | 25.79 | 26.26 | -0.07 ▼ | 1,195,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1187.67 | -16.56 ▼ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1170.73 | -16.36 ▼ | 0 |
| SAZEW-JUNB | 1164.95 | 1168.99 | 1152 | 1155.2 | -14.8 ▼ | 57,500 |
| SEARL-AUG | 0 | 0 | 0 | 93.56 | 0.4 ▲ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 92.22 | 0.39 ▲ | 0 |
| SEARL-JUN | 91.05 | 94.2 | 90.61 | 91.09 | 0.52 ▲ | 3,585,000 |
| SNBL-AUG | 0 | 0 | 0 | 18.05 | 0.35 ▲ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.79 | 0.34 ▲ | 0 |
| SNBL-JUN | 17.61 | 17.84 | 17.53 | 17.66 | 0.57 ▲ | 628,500 |
| SNGP-AUG | 0 | 0 | 0 | 121.18 | -1.54 ▼ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 119.45 | -1.53 ▼ | 0 |
| SNGP-JUNB | 119 | 119.5 | 117.01 | 118.01 | -1.21 ▼ | 350,500 |
| SSGC-AUG | 0 | 0 | 0 | 39.05 | -0.76 ▼ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 38.49 | -0.76 ▼ | 0 |
| SSGC-JUN | 38.76 | 38.95 | 37.6 | 38.01 | -0.65 ▼ | 9,351,500 |
| SYM-AUG | 0 | 0 | 0 | 15.64 | -0.11 ▼ | 0 |
| SYM-JUL | 0 | 0 | 0 | 15.41 | -0.12 ▼ | 0 |
| SYM-JUN | 15.41 | 15.6 | 15.13 | 15.26 | -0.04 ▼ | 1,153,000 |
| SYS-AUG | 0 | 0 | 0 | 107.77 | -2.06 ▼ | 0 |
| SYS-JULB | 109 | 109 | 108 | 108 | -0.27 ▼ | 15,000 |
| SYS-JUNC | 107 | 108 | 104.02 | 104.02 | -2.98 ▼ | 20,000 |
| TELE-AUG | 0 | 0 | 0 | 8.34 | 0.04 ▲ | 0 |
| TELE-JUL | 0 | 0 | 0 | 8.22 | 0.04 ▲ | 0 |
| TELE-JUN | 8.15 | 8.27 | 8.1 | 8.13 | 0.08 ▲ | 1,358,000 |
| TGL-AUG | 0 | 0 | 0 | 230.25 | -8.34 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 226.97 | -8.23 ▼ | 0 |
| TGL-JUNB | 233.99 | 233.99 | 220 | 224.64 | -9.64 ▼ | 16,000 |
| THCCL-AUG | 0 | 0 | 0 | 203.17 | 4.96 ▲ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 200.27 | 4.88 ▲ | 0 |
| THCCL-JUN | 195 | 197.99 | 194.98 | 197.99 | 4.99 ▲ | 12,500 |
| TOMCL-AUG | 0 | 0 | 0 | 33.02 | 0.12 ▲ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 32.55 | 0.12 ▲ | 0 |
| TOMCL-JUN | 32 | 32.9 | 31.9 | 32.17 | 0.2 ▲ | 956,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.6 | 0.03 ▲ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.46 | 0.02 ▲ | 0 |
| TPLP-JUN | 9.27 | 9.55 | 9.24 | 9.35 | 0.04 ▲ | 581,500 |
| TREET-AUG | 0 | 0 | 0 | 23.29 | 0.71 ▲ | 0 |
| TREET-JUL | 0 | 0 | 0 | 22.96 | 2.66 ▲ | 0 |
| TREET-JUN | 22.4 | 23.47 | 22.2 | 22.68 | 0.7 ▲ | 10,079,000 |
| TRG-AUG | 0 | 0 | 0 | 66.86 | 2.96 ▲ | 0 |
| TRG-JUL | 0 | 0 | 0 | 65.9 | 2.9 ▲ | 0 |
| TRG-JUN | 62.4 | 65.3 | 62.4 | 65.03 | 2.88 ▲ | 6,008,500 |
| UBL-AUG | 0 | 0 | 0 | 530.78 | -0.97 ▼ | 0 |
| UBL-JUL | 517.5 | 517.5 | 517.5 | 517.5 | -6.68 ▼ | 5,000 |
| UBL-JUNB | 517 | 517 | 513 | 514.5 | -1.16 ▼ | 53,500 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.32 | -0.1 ▼ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 27.92 | -0.1 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.6 | -0.1 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 27.81 | 0.72 ▲ | 0 |
| UNITY-JUL | 0 | 0 | 0 | 27.41 | 0.71 ▲ | 0 |
| UNITY-JUN | 26.7 | 27.7 | 26.29 | 27.05 | 0.81 ▲ | 4,288,000 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.88 | -0.04 ▼ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.74 | -0.04 ▼ | 0 |
| WAVESAPP-JUN | 9.67 | 9.79 | 9.57 | 9.61 | -0.04 ▼ | 370,000 |
| WAVES-AUG | 0 | 0 | 0 | 7.99 | -0.06 ▼ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.88 | -0.06 ▼ | 0 |
| WAVES-JUN | 7.85 | 7.89 | 7.75 | 7.78 | -0.04 ▼ | 158,500 |
| WTL-AUG | 0 | 0 | 0 | 1.47 | 0.05 ▲ | 0 |
| WTL-JUL | 0 | 0 | 0 | 1.45 | 0.05 ▲ | 0 |
| WTL-JUN | 1.4 | 1.47 | 1.4 | 1.43 | 0.06 ▲ | 6,469,500 |
| YOUW-AUG | 0 | 0 | 0 | 4.04 | 0.04 ▲ | 0 |
| YOUW-JUL | 0 | 0 | 0 | 3.99 | 0.05 ▲ | 0 |
| YOUW-JUN | 3.89 | 5.15 | 3.89 | 4.04 | -0.26 ▼ | 10,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| GRYL | 7.2100 | 1.0000 | 16.10 ▲ | 106,578 |
| PASMNC | 5.7100 | 0.6800 | 13.52 ▲ | 595,859 |
| IMS | 9.2700 | 1.0000 | 12.09 ▲ | 23,380,421 |
| SHNI | 9.1400 | 0.9800 | 12.01 ▲ | 1,087,816 |
| ESBL | 6.7400 | 0.6200 | 10.13 ▲ | 216,849 |
| Company | Price | Change | Change % | Volume |
|---|
