Get the latest news and updates from Dawn
KARACHI June 11th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 423 | 430 | 420.11 | 423.88 | 0.1 ▲ | 44,494 |
| Atlas Honda Ltd (XD) | 1050 | 1055 | 992.48 | 1049.69 | -53.06 ▼ | 68,784 |
| Dewan Motors | 36.4 | 36.48 | 35.45 | 36.1 | -0.3 ▼ | 3,019,475 |
| Ghandhara Automobile | 418 | 440 | 418 | 423.8 | 6.21 ▲ | 1,462,234 |
| Ghandhara Ind. | 660 | 679 | 655 | 667.05 | 7.54 ▲ | 422,939 |
| Honda Atlas Cars (XD) | 285.1 | 290.98 | 285.1 | 285.78 | -3.43 ▼ | 518,142 |
| Hinopak Motor | 396.05 | 403 | 396.05 | 402.86 | 0.83 ▲ | 7,676 |
| Indus Motor Co. | 1850 | 1895 | 1850 | 1869.22 | -16.22 ▼ | 3,102 |
| Millat Tractors | 564.8 | 572 | 560 | 566.92 | 4.66 ▲ | 82,679 |
| Sazgar Engineering | 1121 | 1204 | 1120 | 1197.93 | 52.88 ▲ | 755,423 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 139.5 | 153 | 138 | 140.38 | 0.84 ▲ | 1,743,243 |
| Atlas Battery | 281 | 281 | 276 | 277.66 | 0.26 ▲ | 37,470 |
| Bela Automotive | 133.9 | 133.9 | 122.01 | 129.95 | 0.98 ▲ | 1,222 |
| Bal.Wheels | 134.51 | 136 | 134.17 | 135.5 | 0.64 ▲ | 7,775 |
| Dewan Auto Engg | 41.67 | 41.67 | 35 | 35.6 | -2.28 ▼ | 185,279 |
| Exide (PAK) | 860 | 865 | 856 | 857.62 | 5.41 ▲ | 16,813 |
| Ghandhara Tyre | 42.98 | 43.05 | 41 | 41.25 | -1.53 ▼ | 760,816 |
| Loads Limited | 14.29 | 14.32 | 13.97 | 14.03 | -0.17 ▼ | 1,905,615 |
| Panther Tyres Ltd. | 41.98 | 42.9 | 41.4 | 41.59 | -0.39 ▼ | 107,610 |
| Treet Battery Ltd. | 12.6 | 12.8 | 12.31 | 12.43 | -0.13 ▼ | 2,361,784 |
| Thal Limited | 380.1 | 384.98 | 370 | 376.34 | -4.22 ▼ | 39,137 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 44.64 | 45 | 44.62 | 45 | -1.11 ▼ | 4,131 |
| Fast Cables Ltd. | 23.85 | 24.63 | 23.7 | 24.18 | 0.44 ▲ | 3,983,968 |
| Pak Elektron | 43.18 | 44.44 | 43 | 43.85 | 0.67 ▲ | 7,783,307 |
| Pakistan Cables- | 151 | 154.9 | 149.5 | 153.78 | 1.47 ▲ | 18,433 |
| Siemens Pak. | 1521 | 1521 | 1520 | 1521 | 0.96 ▲ | 225 |
| Waves Corp Ltd. | 7.95 | 8.03 | 7.84 | 7.89 | -0.09 ▼ | 1,096,066 |
| Waves Home App | 9.62 | 9.83 | 9.5 | 9.55 | -0.06 ▼ | 2,712,165 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 301 | 306.5 | 297 | 300.38 | 1.26 ▲ | 575,490 |
| Bestway Cement | 404.11 | 407.1 | 400 | 406.68 | 4.92 ▲ | 21,288 |
| Cherat Cement | 278 | 292 | 277 | 285.32 | 11.09 ▲ | 754,026 |
| Dadabhoy Cement | 6.26 | 7 | 6.1 | 6.73 | 0.51 ▲ | 2,091,736 |
| Dewan Cement | 16 | 16.6 | 15.28 | 15.46 | -0.06 ▼ | 32,334,931 |
| D.G.K.Cement | 159.4 | 163.66 | 157 | 162.78 | 7.4 ▲ | 11,988,113 |
| Dandot Cement | 16.5 | 16.5 | 15.65 | 15.85 | -0.01 ▼ | 141,550 |
| Fauji Cement | 45.99 | 47.39 | 45.68 | 46.87 | 1.71 ▲ | 33,471,965 |
| Fecto Cement | 71.5 | 73 | 70.01 | 72.03 | 2.04 ▲ | 138,518 |
| Flying Cement | 60.6 | 62.85 | 58.6 | 59.99 | 0.71 ▲ | 1,545,788 |
| Gharibwal Cement | 47 | 48.4 | 47 | 47.55 | 0.83 ▲ | 3,224,597 |
| Kohat Cement | 385 | 395 | 380 | 394.59 | 17.51 ▲ | 382,853 |
| Lucky Cement | 345 | 354 | 340.11 | 352.13 | 16.65 ▲ | 5,565,026 |
| Maple Leaf | 79.26 | 83.75 | 78.3 | 83.01 | 5.72 ▲ | 23,693,667 |
| Pioneer Cement | 213 | 232.7 | 213 | 228.88 | 17.05 ▲ | 571,543 |
| Power Cement | 14.1 | 14.65 | 14.01 | 14.32 | 0.36 ▲ | 17,260,070 |
| Safe Mix Con.Ltd | 20 | 21.3 | 19.91 | 20.02 | 0.25 ▲ | 236,595 |
| Thatta Cement | 200 | 204 | 195.26 | 197.05 | -0.74 ▼ | 755,109 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 417 | 417.77 | 405.12 | 405.47 | -9.26 ▼ | 2,527 |
| Bawany Air Pro(DEF.) | 41.89 | 41.89 | 40.22 | 41.07 | -0.37 ▼ | 49,951 |
| Berger Paints | 106.01 | 106.5 | 104 | 104.6 | -0.01 ▼ | 205,017 |
| Biafo Industries | 178.21 | 182 | 177 | 179.47 | 1.26 ▲ | 109,566 |
| Buxly Paints | 175 | 177 | 170 | 171.55 | 1.02 ▲ | 87,440 |
| Data Agro | 85 | 85 | 80 | 84.25 | -0.74 ▼ | 11,127 |
| Descon Oxychem | 31.23 | 32.37 | 30.71 | 31.84 | 0.91 ▲ | 2,741,642 |
| Dynea Pakistan | 269.79 | 269.79 | 255 | 259.9 | -2.15 ▼ | 9,461 |
| Engro Polymer | 33.9 | 34 | 33.5 | 33.54 | -0.26 ▼ | 704,160 |
| Engro Poly (Pref) | 12.5 | 12.69 | 11.91 | 12.53 | 0.41 ▲ | 9,550 |
| Ghani Chemical | 21.16 | 21.45 | 20.95 | 21.04 | 0.04 ▲ | 4,205,865 |
| Ghani Chemworld | 9.66 | 9.99 | 9.5 | 9.71 | 0.15 ▲ | 2,098,628 |
| Ghani Glo Hol | 16.76 | 16.79 | 16.15 | 16.24 | -0.09 ▼ | 4,624,227 |
| Ittehad Chemicals | 88 | 88 | 82.65 | 83.99 | -0.71 ▼ | 76,023 |
| Lucky Core Ind. | 1549.1 | 1583 | 1529 | 1566.97 | 26.68 ▲ | 7,497 |
| Lotte Chemical | 20.7 | 20.7 | 20.16 | 20.29 | 0.03 ▲ | 1,412,695 |
| Leiner Pak Gelat | 116.89 | 116.89 | 112 | 112.88 | -0.56 ▼ | 19,147 |
| Nimir Ind.Chem | 154 | 157 | 152.05 | 155 | 1.97 ▲ | 12,361 |
| Nimir Resins | 31.5 | 32.41 | 30.9 | 31.01 | -0.11 ▼ | 447,160 |
| Pak Oxygen Ltd. | 156 | 156 | 140.26 | 153.5 | -1.81 ▼ | 31,610 |
| Pak.P.V.C. | 9.3 | 10.59 | 9.3 | 10.1 | 0.04 ▲ | 3,114 |
| Sardar Chemical | 64.36 | 64.36 | 64.36 | 64.36 | 5.85 ▲ | 4,571 |
| Sitara Chemical | 447.75 | 450 | 439 | 440.03 | 3.69 ▲ | 2,866 |
| Sitara Peroxide | 14.05 | 14.7 | 14.05 | 14.45 | 0.2 ▲ | 49,134 |
| Wah-Noble | 300 | 300 | 289.99 | 293.57 | -2.65 ▼ | 7,054 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.01 | 10.1 | 9.81 | 10.03 | -0.07 ▼ | 12,548 |
| HBL Invest Fund | 3.69 | 3.69 | 3.4 | 3.53 | 0.02 ▲ | 31,068 |
| Tri-Star Mutual | 7.86 | 8.5 | 7.85 | 8.4 | 0.24 ▲ | 12,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 141.97 | 144.99 | 137.26 | 141.66 | 2.64 ▲ | 93,098 |
| Askari Bank | 48.9 | 50.25 | 48.9 | 49.49 | 0.45 ▲ | 2,442,810 |
| Bank Al-Falah | 79.5 | 80.8 | 79.5 | 80.41 | 1.27 ▲ | 2,867,052 |
| Bank AL-Habib | 152.08 | 155 | 151.5 | 152.29 | 0.21 ▲ | 254,586 |
| Bankislami Pak | 24.29 | 24.6 | 23.75 | 23.94 | 0.19 ▲ | 2,928,561 |
| Bank Makramah | 3.84 | 3.85 | 3.7 | 3.77 | 0.01 ▲ | 3,252,766 |
| Bank Of Khyber | 16.42 | 16.42 | 15.66 | 16.1 | 0.11 ▲ | 5,504 |
| B.O.Punjab | 10.4 | 10.59 | 10.28 | 10.34 | -0.03 ▼ | 21,455,217 |
| Faysal Bank | 61 | 61.4 | 59.65 | 59.91 | -0.17 ▼ | 6,438,705 |
| Habib Bank | 165 | 166.89 | 164 | 165.16 | 2.22 ▲ | 1,938,183 |
| Habib Metropolitan | 96.01 | 99.5 | 96 | 98.85 | 3.91 ▲ | 1,140,270 |
| JS Bank Ltd | 9.25 | 10.01 | 9.22 | 9.98 | 0.17 ▲ | 578,093 |
| MCB Bank Ltd | 281.57 | 286.99 | 281.57 | 282.98 | 1.41 ▲ | 754,124 |
| Meezan Bank Ltd | 312.44 | 316.65 | 309.5 | 310.86 | 1.5 ▲ | 1,271,575 |
| National Bank (XD) | 105 | 110.7 | 103.89 | 107.57 | 4.06 ▲ | 16,924,446 |
| Samba Bank | 10.8 | 10.8 | 9.87 | 10.04 | 0.1 ▲ | 20,763 |
| St.Chart.Bank | 60.99 | 61.8 | 60.94 | 61 | 0.01 ▲ | 8,960 |
| Soneri Bank Ltd | 18 | 18.4 | 17.5 | 17.64 | -0.05 ▼ | 890,247 |
| United Bank | 515 | 521.25 | 514.45 | 515.77 | 2.72 ▲ | 1,854,149 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.29 | 9.39 | 9 | 9.22 | 0.21 ▲ | 3,835,770 |
| Aisha Steel Mill | 12.8 | 12.93 | 12.3 | 12.44 | 0.22 ▲ | 29,187,679 |
| Aisha Steel(CPS) | 17.1 | 20.8 | 17.1 | 17.11 | -1.89 ▼ | 6,077 |
| Aisha StelCoP/S | 17 | 17 | 17 | 17 | -0.6 ▼ | 1,272 |
| Amreli Steels | 26.44 | 27.48 | 24.7 | 24.96 | -0.87 ▼ | 2,416,135 |
| Bolan Casting | 91.31 | 100.36 | 89.7 | 100.36 | 9.12 ▲ | 548,282 |
| Beco Steel Ltd | 11.91 | 11.91 | 11.91 | 11.91 | 1.08 ▲ | 1,495,568 |
| Crescent Steel | 121 | 122.25 | 118.5 | 119.21 | 0.68 ▲ | 319,231 |
| Dadex Eternit | 70.4 | 70.4 | 70.39 | 69.46 | 0 | 13 |
| Dost Steels Ltd. | 8.92 | 8.92 | 8.48 | 8.49 | -0.02 ▼ | 258,751 |
| Int. Ind.Ltd. | 184 | 185.5 | 177.2 | 178.35 | -1.77 ▼ | 833,650 |
| Inter.Steel Ltd | 94 | 94 | 90.6 | 92.41 | 2.08 ▲ | 1,384,250 |
| Ittefaq Iron Ind | 8.32 | 8.5 | 8.21 | 8.29 | 0.12 ▲ | 1,295,611 |
| K.S.B.Pumps | 240 | 242 | 230.52 | 234.89 | -1.82 ▼ | 163,570 |
| Metro Steel | 10 | 10.27 | 9.3 | 10 | 0.25 ▲ | 103,311 |
| Mughal Iron | 85.4 | 85.48 | 80.59 | 81.02 | 3.22 ▲ | 4,750,840 |
| Pak Engineering | 960 | 960 | 865 | 885.79 | -14.75 ▼ | 1,545 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.85 | 15.99 | 14.11 | 15.99 | 1.27 ▲ | 57,500 |
| HBL Total Treasury | 118.6 | 118.65 | 118.6 | 118.6 | 0 | 5,300 |
| JS Global Banking | 24.29 | 24.38 | 24.28 | 24.28 | 0.38 ▲ | 12,000 |
| JS Momentum | 11.65 | 11.88 | 11.45 | 11.75 | 0.15 ▲ | 4,755,000 |
| Mahaana Islamic | 15.8 | 15.8 | 15.47 | 15.71 | 0.36 ▲ | 172,500 |
| Meezan Pakistan | 17.85 | 18.09 | 17.85 | 18.07 | 0.27 ▲ | 423,500 |
| NBP Pakistan G ETF | 24.5 | 24.5 | 24.24 | 24.24 | 0.12 ▲ | 8,500 |
| NIT Pakistan | 28.04 | 28.11 | 28.04 | 28.11 | 0.63 ▲ | 2,000 |
| UBLPakistanETF | 27.82 | 27.93 | 27.69 | 27.92 | 0.37 ▲ | 20,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.99 | 54.5 | 53.3 | 53.69 | 0.7 ▲ | 269,960 |
| Arif Habib Corp | 10.66 | 10.78 | 10.57 | 10.72 | 0.21 ▲ | 2,666,911 |
| Engro Fertert | 187 | 189 | 187 | 188.12 | 2.21 ▲ | 681,625 |
| Fatima Fert | 85.53 | 88.86 | 85.5 | 87.81 | 3.34 ▲ | 1,574,204 |
| Fauji Fert | 384.01 | 388 | 382.01 | 386.17 | 7.14 ▲ | 1,163,351 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.4 | 7.77 | 7.4 | 7.51 | -0.07 ▼ | 411,430 |
| Big Bird Foods Ltd. | 51.33 | 51.74 | 50.72 | 50.81 | -0.01 ▼ | 3,082,707 |
| Barkat Frisian Agro | 29.05 | 31.68 | 29 | 30.07 | 1.27 ▲ | 17,124,632 |
| Bunnys Limited | 44.12 | 44.12 | 44.12 | 44.12 | 4.01 ▲ | 2,305,679 |
| Clover Pakistan | 42.39 | 42.39 | 41.51 | 41.63 | -0.15 ▼ | 182,473 |
| Colgate Palm | 1387 | 1387 | 1240 | 1355.77 | -13.61 ▼ | 30,820 |
| Frieslandcampina | 105.62 | 105.62 | 96.62 | 97.24 | -7.38 ▼ | 2,711,905 |
| Fauji Foods Ltd | 17.3 | 17.3 | 16.26 | 16.57 | -0.73 ▼ | 35,886,149 |
| Goodluck Ind. | 0 | 0 | 0 | 1594.56 | 85.41 ▲ | 0 |
| Gillette Pak | 276 | 276 | 250.99 | 263.7 | 7.66 ▲ | 2,345 |
| Ismail Ind- | 1730.06 | 1780 | 1730.06 | 1746.37 | 16.31 ▲ | 85 |
| MithchellsFruit | 196.97 | 197.97 | 194 | 195 | -0.13 ▼ | 36,025 |
| Matco Foods Ltd | 49.89 | 49.89 | 46.58 | 47.61 | -1.21 ▼ | 15,251 |
| Murree Brewery | 806 | 824.99 | 781.1 | 801.54 | -5.06 ▼ | 12,431 |
| National Foods | 296.98 | 313 | 292 | 295.75 | 3.13 ▲ | 716,326 |
| Nestle Pakistan | 7062.5 | 7071.98 | 6990.01 | 7000.01 | 0.01 ▲ | 172 |
| At-Tahur Ltd. | 45.8 | 47.85 | 44.91 | 47.25 | 1.89 ▲ | 19,481,175 |
| Quice Food | 8.02 | 8.02 | 7.78 | 7.88 | -0.09 ▼ | 901,192 |
| Rafhan Maize | 9900 | 9900 | 9800 | 9830.52 | 117.58 ▲ | 31 |
| Shield Corp. | 260 | 282 | 260 | 277.94 | -5.72 ▼ | 886 |
| Shezan Inter. | 179 | 185 | 175.1 | 177.53 | -7.27 ▼ | 5,482 |
| The Organic Meat | 32.64 | 32.7 | 32.13 | 32.37 | 0.05 ▲ | 999,263 |
| Treet Corp | 22.41 | 22.86 | 21.6 | 22.56 | 0.37 ▲ | 17,318,715 |
| Unity Foods Ltd | 27.23 | 27.24 | 25.15 | 26.17 | -0.81 ▼ | 3,930,899 |
| Unilever Foods | 23100 | 23497 | 23100 | 23105.86 | 55.86 ▲ | 136 |
| ZIL Limited | 379.02 | 379.02 | 344.56 | 378.69 | 34.13 ▲ | 5,402 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12 | 12 | 11.46 | 11.54 | -0.27 ▼ | 1,611,029 |
| Frontier Ceram | 33.98 | 33.98 | 32.75 | 33.08 | -0.42 ▼ | 5,304 |
| GhaniGlobalGlass | 9.27 | 9.3 | 9.09 | 9.15 | -0.03 ▼ | 1,739,108 |
| Ghani Glass Ltd | 36 | 39.2 | 36 | 37.97 | 2.22 ▲ | 8,307,814 |
| Ghani Value Glass | 50 | 51.89 | 49 | 51.79 | 2.12 ▲ | 18,373 |
| Karam Ceramics | 49.9 | 54.89 | 49.9 | 49.9 | 0 | 182 |
| Shabbir Tiles | 14.07 | 14.45 | 13.96 | 14.23 | 0.24 ▲ | 100,930 |
| Tariq Glass Ind. | 225 | 234.98 | 220.9 | 230.11 | 9.02 ▲ | 104,158 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 32.45 | 34.9 | 30.75 | 32.46 | -0.04 ▼ | 4,503 |
| Adamjee Ins. | 48.59 | 48.59 | 47 | 47.48 | -0.02 ▼ | 799,612 |
| Askari Life Ass | 7.59 | 7.59 | 6.37 | 6.42 | -0.47 ▼ | 426,128 |
| Adamjee Life Ass. | 26.5 | 28.5 | 26.14 | 27.5 | 0.47 ▲ | 75,986 |
| Atlas Ins. Ltd | 59.5 | 59.99 | 59.5 | 59.77 | 0.71 ▲ | 9,802 |
| Century Ins. | 41.4 | 41.72 | 40 | 41.69 | 0.69 ▲ | 3,145 |
| Cres.Star Ins. | 3.04 | 3.22 | 3 | 3.08 | 0.06 ▲ | 12,762,532 |
| EFU General | 123.63 | 123.63 | 120.5 | 121.13 | 0.76 ▲ | 2,064 |
| EFU Life Assurance | 155 | 155 | 151.04 | 154.63 | 0.63 ▲ | 13,137 |
| Habib Ins. | 7.7 | 7.9 | 7.51 | 7.74 | 0.19 ▲ | 3,051,593 |
| IGI Holdings | 164.99 | 164.99 | 160 | 160.3 | -2.25 ▼ | 5,949 |
| IGI Life Ins | 21.99 | 21.99 | 20.48 | 20.5 | 0.43 ▲ | 3,513 |
| Jubilee Gen.Ins | 58.01 | 60.9 | 57.15 | 59.72 | 2.52 ▲ | 471,732 |
| Jubile Life Ins | 143.5 | 143.5 | 140.01 | 142.71 | 1.77 ▲ | 6,057 |
| Pak Reinsurance | 13.9 | 14.1 | 13.83 | 13.93 | 0.15 ▲ | 2,811,646 |
| PICIC Ins.Ltd. | 3.62 | 3.62 | 3.25 | 3.51 | 0.06 ▲ | 66,070 |
| Premier Ins. | 5.16 | 5.48 | 5.03 | 5.03 | -0.32 ▼ | 9,001 |
| Pak Gen.Ins. | 10.7 | 10.9 | 10.6 | 10.71 | -0.29 ▼ | 5,400 |
| Reliance Ins.XB | 10.4 | 11 | 10.1 | 11 | 0.4 ▲ | 4,001 |
| Shaheen Ins. | 5.45 | 5.45 | 5.23 | 5.42 | 0.07 ▲ | 31,105 |
| TPL Insurance | 8.58 | 9 | 8.32 | 8.65 | 0.15 ▲ | 20,138 |
| United Insurance | 16.49 | 16.49 | 16.3 | 16.31 | -0.15 ▼ | 8,316 |
| Universal Ins. | 9.8 | 10 | 9.8 | 10 | 0.99 ▲ | 8,790 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.08 | 9.25 | 8.38 | 8.7 | -0.28 ▼ | 11,568 |
| Arif Habib Limited. | 73.51 | 74.9 | 72.66 | 74.08 | 0.83 ▲ | 62,645 |
| AKD Securites | 26.87 | 28.25 | 26.3 | 26.91 | 0.7 ▲ | 2,758,275 |
| Apna Microfin. | 10.6 | 10.9 | 9.61 | 9.67 | -1.01 ▼ | 7,381 |
| Calcorp Limited | 49.99 | 49.99 | 45.5 | 48 | -0.06 ▼ | 902 |
| Cyan Limited | 32 | 35 | 32 | 33.35 | 0.95 ▲ | 210,464 |
| Dawood Equities | 10.45 | 10.45 | 9.14 | 9.62 | -0.02 ▼ | 45,244 |
| DH Partners Ltd. | 37.4 | 37.99 | 36.76 | 37.6 | 0.55 ▲ | 61,716 |
| Dawood Law | 231.5 | 237.98 | 230 | 235.65 | -3.35 ▼ | 635 |
| Engro Holdings | 184 | 190.1 | 183.91 | 188.73 | 4.86 ▲ | 3,266,090 |
| Escorts Bank | 6.09 | 6.1 | 5.53 | 6 | 0 | 153,014 |
| First Cap.Equit | 3.98 | 4.4 | 3.94 | 4.4 | 0.42 ▲ | 6,251 |
| F.Credit & Inv | 11.33 | 11.34 | 11.02 | 11.34 | 1.03 ▲ | 72,289 |
| Ist.Capital Sec | 1.94 | 2.36 | 1.94 | 2.23 | 0.33 ▲ | 24,323,137 |
| First Dawood Prop | 2.97 | 3.1 | 2.8 | 2.93 | 0.11 ▲ | 3,095,136 |
| F. Nat.Equities | 3.44 | 3.62 | 3.44 | 3.55 | 0.14 ▲ | 3,121,666 |
| Invest Bank | 5.74 | 5.92 | 4.92 | 5.11 | 0.19 ▲ | 31,330,114 |
| Imperial Limite | 16.92 | 17.86 | 16.6 | 16.83 | 0.39 ▲ | 6,509 |
| Intermarket Sec. | 54 | 55 | 51.8 | 54.18 | 0.72 ▲ | 14,250 |
| Jah.Sidd. Co. | 20 | 20.44 | 19.51 | 20.1 | 0.19 ▲ | 690,105 |
| JahangirSidd(Pref) | 11.98 | 11.98 | 10.83 | 10.97 | -0.17 ▼ | 79,303 |
| JS Global Cap. | 116 | 130 | 116 | 119.84 | -5.01 ▼ | 1,406 |
| JS Investments | 24.5 | 24.5 | 24.5 | 24.5 | 0.28 ▲ | 10,000 |
| LSE Capital Ltd. | 5.5 | 5.7 | 5.5 | 5.6 | 0.04 ▲ | 100,771 |
| LSE Fin. Services | 34.5 | 35.56 | 31.01 | 35.51 | 3.18 ▲ | 12,408 |
| LSE Ventures Ltd | 10.84 | 10.84 | 9.7 | 10.35 | -0.34 ▼ | 2,602 |
| MCB Inv MGT | 118 | 124.09 | 118 | 119.99 | -0.01 ▼ | 4,851 |
| Next Capital | 8.29 | 8.29 | 8 | 7.82 | 0 | 220 |
| OLP Financial | 38.1 | 38.5 | 38 | 38.03 | 0.03 ▲ | 23,092 |
| Pervez Ahmed Co | 1.55 | 2.2 | 1.53 | 2 | 0.49 ▲ | 78,292,186 |
| PIA Holding Company | 22.95 | 22.95 | 20.41 | 22.16 | 0.7 ▲ | 41,080,503 |
| PIA Holding CompanyB | 23319.88 | 23319.88 | 23319.88 | 23319.88 | -2591.1 ▼ | 9 |
| Pak Stock Exchange | 27.72 | 30.15 | 27.72 | 29.52 | 1.91 ▲ | 9,913,320 |
| Sec. Inv. Bank | 9.99 | 9.99 | 8.78 | 9.5 | -0.2 ▼ | 4,645 |
| Trust Brokerage | 13.99 | 13.99 | 13.99 | 13.56 | 0 | 3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.8 | 5.61 | 4.8 | 5.61 | 1 ▲ | 28,059 |
| Pak Gulf Leasing | 22.99 | 22.99 | 22.6 | 22.6 | 0.02 ▲ | 1,437 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1524.47 | 1540 | 1450 | 1520.21 | -4.26 ▼ | 2,634 |
| Fateh Industries | 0 | 0 | 0 | 132.83 | 0 | 1 |
| Leather Up Ltd. | 30.98 | 30.99 | 27.51 | 28.56 | -1.04 ▼ | 3,783 |
| Pak Leather | 36.65 | 38.2 | 32.93 | 32.93 | -3.66 ▼ | 111,786 |
| Service Global | 77 | 77 | 75.5 | 75.92 | -0.14 ▼ | 25,978 |
| Service Ind.Ltd | 1135 | 1140 | 1132.5 | 1139.79 | 14.79 ▲ | 9,265 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 177 | 177 | 168.01 | 168.38 | -7.29 ▼ | 6,925 |
| AL-Khair Gadoon | 40.21 | 48.95 | 40.21 | 44.5 | 0 | 295 |
| Arpak Int. | 61.8 | 61.8 | 59.9 | 57.26 | 0 | 4 |
| Diamond Ind. | 23.59 | 23.59 | 23 | 21.89 | 0 | 135 |
| ECOPACK Ltd | 91 | 95.49 | 87 | 91.2 | 0.48 ▲ | 581,390 |
| Gammon Pak | 26.51 | 27.49 | 25.1 | 27.13 | 0.28 ▲ | 68,530 |
| GOC (Pak) Ltd. | 78.5 | 78.5 | 73.61 | 78.68 | 0 | 85 |
| Mandviwala | 19.9 | 21.77 | 17.81 | 18.64 | -1.15 ▼ | 42,302 |
| Olympia Mills | 40.79 | 43.27 | 40 | 40.59 | 1.25 ▲ | 8,507 |
| Pakistan Alumin | 109.26 | 110.25 | 106.1 | 109.76 | 2.23 ▲ | 140,582 |
| Pak Services | 999.97 | 999.97 | 956.68 | 964.43 | -4.97 ▼ | 215 |
| Shifa Int.Hospital | 475.01 | 499 | 470 | 494.32 | 24.52 ▲ | 97,564 |
| Siddiqsons Tin | 6.25 | 6.25 | 5.95 | 5.96 | -0.16 ▼ | 2,531,997 |
| Tri-Pack Films | 132 | 134.25 | 127.4 | 129.55 | -1.46 ▼ | 31,230 |
| United Brands | 26.76 | 26.78 | 24.31 | 25 | 0 | 8,265 |
| UDL Int.Ltd. | 8.98 | 8.98 | 7.98 | 8.49 | 0.09 ▲ | 120,282 |
| United Distributor | 67.72 | 68.89 | 66.1 | 67.59 | 0.65 ▲ | 3,393 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.99 | 9.48 | 8.99 | 8.99 | -0.01 ▼ | 24,190 |
| AL-Noor Mod | 2.9 | 3.1 | 2.9 | 3 | 0 | 102 |
| Elite Cap.Mod | 38.36 | 38.36 | 38.36 | 38.36 | 3.49 ▲ | 9,526 |
| Equity Modaraba | 3.36 | 3.36 | 3.28 | 3.36 | 0.01 ▲ | 2,711 |
| 1st.Fid.Leasing | 3.14 | 3.15 | 2.75 | 2.75 | -0.03 ▼ | 60,126 |
| Habib Modaraba | 21.64 | 23 | 21.64 | 22.89 | 1.25 ▲ | 31,185 |
| I.B.L.Modarab | 4.35 | 4.35 | 4.03 | 4.2 | 0.09 ▲ | 55,013 |
| Imrooz Modaraba | 166.05 | 180 | 166.05 | 166.69 | 0.67 ▲ | 94 |
| Punjab Mod | 3.21 | 3.39 | 3.15 | 3.3 | -0.04 ▼ | 256,392 |
| Paramount Mod | 8.3 | 8.5 | 8.06 | 8.49 | 0.67 ▲ | 2,413 |
| F.Treet Manuf | 4.26 | 4.26 | 4.1 | 4.12 | -0.07 ▼ | 19,467 |
| Tri-Star 1st Mod. | 12.8 | 12.8 | 12.35 | 12.6 | 0.46 ▲ | 1,783 |
| Burj Clean Energy | 7.7 | 7.7 | 7.6 | 7.6 | -0.4 ▼ | 2,439 |
| OLP Modaraba | 16.98 | 16.98 | 16.85 | 16.83 | 0 | 601 |
| Orient Rental | 9.99 | 9.99 | 9.5 | 9.5 | -0.39 ▼ | 1,125 |
| Popular Islamic | 15 | 15.93 | 14.55 | 15 | 0 | 33 |
| Prud Mod.1st | 2.39 | 2.49 | 2.27 | 2.46 | 0.15 ▲ | 1,666,952 |
| Sindh Modaraba | 11.25 | 11.25 | 10.95 | 10.93 | 0 | 418 |
| Trust Modaraba | 7 | 7.2 | 6.81 | 6.97 | 0.18 ▲ | 182,972 |
| Unicap Modaraba | 3.1 | 3.88 | 3.1 | 3.24 | 0 | 309,717 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 628 | 642 | 628 | 640.34 | 18.5 ▲ | 2,619,238 |
| Oil & Gas Dev | 212.65 | 216.45 | 212.1 | 215.31 | 4.99 ▲ | 8,783,176 |
| Pak Oilfields | 533 | 535.96 | 529 | 533.27 | 2.97 ▲ | 406,971 |
| Pak Petroleum (XD) | 168 | 177 | 168 | 174.37 | 8.9 ▲ | 14,506,340 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 474.9 | 485 | 469.15 | 472.49 | 3.39 ▲ | 48,150 |
| Burshane LPG | 30.2 | 31.99 | 30.01 | 31.37 | 0.41 ▲ | 33,361 |
| Hascol Petrol | 9.99 | 10.13 | 9.79 | 10.02 | 0.2 ▲ | 7,901,183 |
| HI-Tech Lub. | 43.87 | 47.2 | 42.1 | 46.55 | 3.35 ▲ | 2,801,508 |
| Oilboy Energy | 8.74 | 8.74 | 8.41 | 8.57 | 0.2 ▲ | 208,617 |
| P.S.O. | 373.05 | 378.8 | 370.5 | 375.78 | 7.43 ▲ | 3,644,832 |
| Sui North Gas | 117.01 | 121.1 | 117 | 119.67 | 3.41 ▲ | 4,380,070 |
| Sui South Gas | 38 | 41.14 | 37.7 | 41.14 | 3.74 ▲ | 45,087,896 |
| Wafi Energy Pak | 176.47 | 177.47 | 172 | 175.64 | 1.32 ▲ | 92,133 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.46 | 29.45 | 28.4 | 28.88 | 0.42 ▲ | 1,789,366 |
| Cherat Packaging | 112 | 116 | 112 | 113.97 | 2.22 ▲ | 281,569 |
| Pak Agro Pack | 10.01 | 10.01 | 9.81 | 9.81 | -0.19 ▼ | 15,002 |
| Int. Packaging Films | 20.3 | 21.5 | 20.3 | 21.21 | 0.16 ▲ | 109,294 |
| MACPAC Films | 18.5 | 18.8 | 18.25 | 18.31 | 0.06 ▲ | 273,386 |
| Merit Packaging | 12.5 | 13.48 | 12.45 | 13.48 | 1.23 ▲ | 3,496,648 |
| Packages Ltd. | 517 | 524.9 | 500 | 517.04 | 8.4 ▲ | 32,854 |
| Pak Paper Prod | 156.25 | 171.14 | 156.25 | 171.14 | 15.56 ▲ | 372,226 |
| Roshan Packages | 17.67 | 17.98 | 17.45 | 17.56 | -0.11 ▼ | 1,781,713 |
| Security Paper | 162 | 169.99 | 162 | 163 | 1.16 ▲ | 31,952 |
| SPEL Limited | 46.55 | 47.34 | 45.9 | 47.01 | 1.02 ▲ | 3,764,310 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 964.8 | 1005.5 | 964.8 | 998.24 | 44.9 ▲ | 26,967 |
| AGP Limited | 202 | 206 | 194 | 196.7 | -2.75 ▼ | 789,031 |
| BF Biosciences | 184.99 | 190 | 184.99 | 185.68 | 2.88 ▲ | 1,308,254 |
| Citi Pharma Ltd | 90.01 | 92.25 | 89.5 | 90.47 | 2.15 ▲ | 9,529,513 |
| Ferozsons (Lab) | 391.5 | 410 | 390.01 | 399.37 | 12.24 ▲ | 581,215 |
| GlaxoSmithKline | 409.7 | 409.7 | 396.17 | 400.06 | 9.06 ▲ | 668,374 |
| Haleon Pakistan | 746 | 756 | 735.81 | 749.45 | 16.85 ▲ | 75,005 |
| Highnoon (Lab) | 918.55 | 934.9 | 918.55 | 933.23 | 14.2 ▲ | 33,477 |
| Hoechst Pak Ltd | 3211 | 3485 | 3200.3 | 3307.07 | 96.07 ▲ | 922 |
| IBL HealthCare | 59 | 59.23 | 55.5 | 55.69 | -2.38 ▼ | 2,438,924 |
| Liven Pharma | 61 | 62 | 59 | 60.04 | 0 | 665,787 |
| Macter Int. Ltd | 410 | 422.99 | 395.01 | 401.83 | -1.52 ▼ | 50,143 |
| Otsuka Pak | 408.99 | 440.72 | 382 | 440.72 | 40.07 ▲ | 307,266 |
| The Searle Company | 93.5 | 94.93 | 92.56 | 93.88 | 2.72 ▲ | 9,399,198 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.75 | 11.8 | 11.61 | 11.7 | 0.01 ▲ | 409,837 |
| Engro Powergen | 27.99 | 28.05 | 27.82 | 27.87 | -0.05 ▼ | 351,990 |
| Hub Power Co. | 140 | 141.5 | 138.3 | 140.04 | 1.81 ▲ | 9,487,206 |
| Kot Addu Power | 33.75 | 34 | 33.61 | 33.81 | 0.08 ▲ | 468,036 |
| K-Electric Ltd. | 5.75 | 5.82 | 5.52 | 5.71 | 0.09 ▲ | 34,983,701 |
| Kohinoor Energy | 17.67 | 17.67 | 17.2 | 17.46 | 0.19 ▲ | 144,238 |
| Kohinoor Power | 6.8 | 6.8 | 6.35 | 6.68 | 0.17 ▲ | 26,814 |
| Lalpir Power | 24.85 | 27.07 | 24.79 | 26.41 | 1.8 ▲ | 3,263,003 |
| Nishat ChunPower | 24.6 | 25.35 | 24.49 | 24.88 | 0.49 ▲ | 383,798 |
| Nishat Power | 36.15 | 37.45 | 36.06 | 36.45 | 0.44 ▲ | 710,979 |
| Pakgen Power | 250.75 | 250.75 | 250.75 | 250.75 | 22.8 ▲ | 1,469 |
| Sitara Energy | 10.99 | 10.99 | 10.99 | 10.74 | 0 | 160 |
| S.G.Power | 7.86 | 8.24 | 7.5 | 7.9 | -0.09 ▼ | 487,406 |
| Saif Power Ltd | 12.1 | 12.39 | 12 | 12.29 | 0.19 ▲ | 256,717 |
| Tri-Star Power | 6.99 | 7.45 | 6.87 | 6.9 | 0.02 ▲ | 1,038,820 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26.5 | 26.5 | 23.41 | 25.34 | 0.14 ▲ | 28,522 |
| Hussain Industries | 30 | 31.99 | 30 | 31.31 | -0.54 ▼ | 2,954 |
| Javedan Corp. | 66.11 | 67.3 | 64.9 | 65.97 | 1.09 ▲ | 108,522 |
| Pace (Pak) Ltd. | 5.7 | 5.97 | 5.7 | 5.83 | 0.27 ▲ | 9,456,980 |
| TPL Properties | 9.75 | 9.8 | 9.38 | 9.51 | 0.14 ▲ | 9,253,812 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.6 | 28 | 27.38 | 27.42 | -0.01 ▼ | 1,617,880 |
| Globe Residency | 17.88 | 17.88 | 16.6 | 17.01 | 0.11 ▲ | 37,112 |
| TPL REIT Fund I | 12.13 | 12.14 | 11.9 | 12 | 0 | 16,399 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 690 | 694.44 | 665 | 685.9 | -13.65 ▼ | 1,907,871 |
| Cnergyico PK | 8.01 | 8.05 | 7.7 | 7.74 | -0.29 ▼ | 21,843,411 |
| National Refinery | 260.5 | 260.5 | 252 | 254.6 | -5.36 ▼ | 628,927 |
| Pak Refinery | 34.5 | 34.5 | 32.81 | 33.52 | -0.92 ▼ | 12,599,133 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 864 | 870 | 851.01 | 852.01 | 2.89 ▲ | 97 |
| Adam Sugar | 60.01 | 60.01 | 59 | 59 | -1.01 ▼ | 572 |
| Abdullah Shah | 6.81 | 6.98 | 6.5 | 6.66 | -0.15 ▼ | 1,018,037 |
| AL-Noor Sugar | 86 | 87.33 | 79 | 85.66 | 5.66 ▲ | 1,091 |
| Chashma Sugar | 66.36 | 66.36 | 61 | 61.01 | -3.02 ▼ | 5,760 |
| Dewan Sugar | 6.19 | 6.45 | 5.72 | 6.06 | 0.06 ▲ | 318,234 |
| Faran Sugar Mills | 39.99 | 39.99 | 38.5 | 39.21 | 0.2 ▲ | 45,241 |
| Habib Sugar | 76 | 76 | 73.52 | 74.63 | -1.37 ▼ | 1,500 |
| Habib Rice Prod | 0 | 0 | 0 | 31.98 | 0 | 1 |
| Haseeb Waqas Sugar | 11.5 | 11.5 | 10.9 | 11.2 | -0.3 ▼ | 4,018 |
| J.D.W.Sugar | 947.7 | 947.7 | 900 | 916.88 | -8.12 ▼ | 285 |
| Jauharabad Sug | 37.5 | 41.36 | 37.4 | 41.28 | 3.68 ▲ | 152,020 |
| Khairpur Sugar | 122 | 127.99 | 122 | 128 | 0 | 55 |
| Mirpurkhas Sugar | 37.4 | 37.4 | 34.7 | 35.99 | -0.02 ▼ | 58,110 |
| Mehran Sugar (XD) | 49.98 | 49.98 | 48.51 | 48.59 | -0.19 ▼ | 4,746 |
| Noon Sugar | 88.25 | 90 | 88.12 | 89.86 | -0.04 ▼ | 50,210 |
| Sanghar Sugar | 51.2 | 52.99 | 51 | 51.2 | 0.01 ▲ | 1,612 |
| Sindh Abadgar | 73.99 | 73.99 | 63.11 | 68.99 | 0 | 92 |
| Shahtaj Sugar | 0 | 0 | 0 | 112.98 | 0 | 1 |
| Shahmurad Sugar (XD) | 364 | 364 | 359.99 | 360 | 14.09 ▲ | 22,372 |
| Sakrand Sugar | 10.82 | 11 | 10.71 | 10.81 | -0.07 ▼ | 13,931 |
| Shakarganj Limited | 69.97 | 69.97 | 65 | 68.34 | 1.36 ▲ | 8,114 |
| Tariq Corp Ltd. | 15.19 | 15.19 | 14.46 | 14.64 | -0.12 ▼ | 38,263 |
| Tariq Corp(Pref) | 8 | 8.97 | 7.66 | 8.92 | 0.26 ▲ | 1,834 |
| Thal Ind.Corp. | 332.99 | 344.11 | 332.99 | 344.05 | 31.22 ▲ | 227 |
| Tandlianwala Sugar | 163 | 175.14 | 162.62 | 178.14 | 0 | 140 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 139 | 139 | 135.25 | 135.79 | -1.21 ▼ | 3,153 |
| Ibrahim Fibres | 328.82 | 329 | 328.82 | 328.99 | -0.51 ▼ | 105 |
| Image Pakistan | 22.39 | 23.63 | 22.1 | 23.24 | 1.25 ▲ | 5,168,179 |
| National Silk | 50.05 | 50.5 | 49 | 49.57 | 0.37 ▲ | 578 |
| Pak Synthetics | 60.15 | 65 | 60.15 | 64 | 1.28 ▲ | 6,486 |
| Rupali Polyester | 19 | 19 | 18.37 | 18.46 | -0.58 ▼ | 38,345 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 157 | 158.97 | 155 | 156.45 | 0.56 ▲ | 1,015,702 |
| Avanceon Ltd | 51.25 | 51.29 | 50.72 | 50.93 | 0.1 ▲ | 1,274,421 |
| Nets International | 25.91 | 25.91 | 25.91 | 25.91 | 2.36 ▲ | 5,748 |
| Supernet Ltd.XB | 39.44 | 40 | 39 | 39.04 | -0.4 ▼ | 110,460 |
| Hum Network | 11.99 | 12.44 | 11.99 | 12.09 | 0.1 ▲ | 968,359 |
| Media Times Ltd | 2.19 | 2.41 | 2.17 | 2.25 | 0.15 ▲ | 4,845,633 |
| Netsol Tech. | 137 | 139 | 135.51 | 137.22 | 1.77 ▲ | 778,573 |
| Octopus Digital | 55.5 | 55.5 | 54 | 54.67 | -0.04 ▼ | 375,231 |
| Pak Datacom | 396.99 | 396.99 | 341.47 | 345.01 | -34.4 ▼ | 442,325 |
| P.T.C.L. | 26.11 | 26.2 | 25.5 | 25.51 | -0.29 ▼ | 3,738,940 |
| Supernet Technologie | 990 | 990 | 841.15 | 890.08 | -44.53 ▼ | 1,571 |
| Symmetry Group Ltd | 15.1 | 15.35 | 14.9 | 15.16 | 0.08 ▲ | 3,547,384 |
| Systems Limited | 107.5 | 108.48 | 105 | 105.35 | 0.26 ▲ | 1,607,935 |
| Telecard Limited | 8 | 8.09 | 7.89 | 7.91 | -0.06 ▼ | 4,852,374 |
| TPL Corp Ltd | 5.15 | 5.24 | 5.13 | 5.21 | 0.09 ▲ | 1,287,113 |
| TPL Trakker Ltd | 8.1 | 8.35 | 7 | 7.09 | -0.42 ▼ | 2,894,440 |
| TRG Pak Ltd | 64.5 | 64.9 | 63.76 | 64.39 | 0.77 ▲ | 6,333,761 |
| WorldCall Telecom | 1.43 | 1.49 | 1.43 | 1.45 | 0.03 ▲ | 55,140,713 |
| Zarea Limited | 16 | 16.18 | 15.86 | 16.06 | 0.2 ▲ | 454,797 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 48 | 48.48 | 46 | 46.68 | -0.59 ▼ | 35,465 |
| Azgard Nine | 8.6 | 8.8 | 8.31 | 8.53 | 0.12 ▲ | 2,247,060 |
| AN Textile Mill | 15.3 | 16.25 | 14.77 | 15.01 | 0.24 ▲ | 2,586 |
| Aruj Industries | 8.89 | 8.89 | 8.52 | 8.75 | 0.08 ▲ | 28,035 |
| Bhanero Tex. | 800 | 800 | 800 | 800 | 0 | 15,010 |
| Chenab Limited | 6.9 | 6.9 | 6.5 | 6.66 | 0.08 ▲ | 225,977 |
| Chenab Ltd.(Pre | 2.64 | 2.85 | 2.52 | 2.81 | 0.11 ▲ | 116,932 |
| Crescent Tex. | 15.65 | 16.5 | 15.55 | 15.85 | 0.27 ▲ | 446,551 |
| Feroze 1888 | 67.5 | 67.5 | 63.01 | 64.03 | 0.63 ▲ | 8,463 |
| Fateh Sports | 84.8 | 84.8 | 84.8 | 77.93 | 0 | 1 |
| Fazal Cloth | 179.99 | 179.99 | 170.02 | 173.42 | -1.58 ▼ | 2,619 |
| Gul Ahmed | 24.89 | 25.35 | 24.55 | 24.64 | -0.03 ▼ | 2,271,729 |
| Ghazi Fabrics | 10.3 | 10.3 | 9.7 | 9.71 | -0.29 ▼ | 19,095 |
| Hala Enterprise | 31.99 | 32.2 | 31 | 32.2 | 2.93 ▲ | 70,925 |
| Hafiz Limited | 273 | 301.99 | 273 | 301 | 0 | 3 |
| Interloop Ltd. | 60.57 | 64.29 | 60.16 | 63.28 | 3.15 ▲ | 2,687,195 |
| Int.Knitwear | 16.25 | 16.25 | 15 | 15.59 | -0.39 ▼ | 34,058 |
| Jubilee Spinning | 9.34 | 9.34 | 9.34 | 9.31 | 0 | 1 |
| Khyber Textile | 2215.49 | 2215.49 | 2215.49 | 2215.49 | -246.16 ▼ | 50 |
| Kohinoor Mills | 51.2 | 51.2 | 42.66 | 43.99 | -3.09 ▼ | 15,728 |
| Kohinoor Ind. | 10.6 | 10.6 | 10.5 | 10.55 | -0.11 ▼ | 323,237 |
| Kohinoor Textile | 182 | 194 | 182 | 191.6 | 11.6 ▲ | 45,962 |
| Mehmood Tex. | 336.99 | 336.99 | 315 | 315.01 | 1.15 ▲ | 3,925 |
| Masood Textile | 55.99 | 55.99 | 48.51 | 51.12 | -0.38 ▼ | 2,312 |
| Nishat (Chun.) | 38.29 | 38.6 | 37.6 | 38.27 | 0.61 ▲ | 218,417 |
| Nishat Mills Ltd | 115 | 118 | 112.21 | 115.69 | 3.16 ▲ | 2,763,773 |
| Paramount Sp | 3.66 | 3.92 | 3.56 | 3.73 | -0.18 ▼ | 51,927 |
| Quetta Textile | 14.97 | 14.97 | 13.6 | 14.25 | 0.52 ▲ | 4,486 |
| Redco Textile | 24.5 | 25.7 | 24.5 | 24.51 | -0.49 ▼ | 29,403 |
| Reliance Weaving | 145.5 | 145.5 | 145.5 | 136.7 | 0 | 100 |
| Sapphire Tex. | 1100.01 | 1150 | 1100.01 | 1147.55 | 4.47 ▲ | 311 |
| Sapphire Fiber | 1124.9 | 1150 | 1050 | 1087.69 | -65.1 ▼ | 387 |
| Shams Textile | 26.02 | 27.89 | 26.02 | 26.03 | 0.01 ▲ | 1,802 |
| Stylers Int.Ltd. (XD) | 41 | 41 | 40 | 40 | 0 | 11,667 |
| Suraj Cotton Mills | 116 | 116.9 | 111 | 111.18 | -4.35 ▼ | 22,280 |
| Towellers Limited | 125.09 | 126.39 | 122.2 | 124 | 0.03 ▲ | 13,220 |
| ZahidJee Tex. | 31 | 31 | 28.1 | 29.05 | -1.71 ▼ | 1,203 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.98 | 65.43 | 60.4 | 65.43 | 5.95 ▲ | 47,815 |
| Amtex Limited | 3.08 | 3.18 | 3.07 | 3.12 | 0.05 ▲ | 835,099 |
| Arctic Textile | 41.9 | 43.18 | 39.25 | 43.16 | 3.91 ▲ | 210,053 |
| Asim Textile | 13.75 | 13.75 | 12.85 | 12.89 | -0.23 ▼ | 15,103 |
| Bilal Fibres | 18 | 18.1 | 17.5 | 17.67 | 0.08 ▲ | 152,350 |
| Crescent Cotton | 55 | 55 | 55 | 54.02 | 0 | 1 |
| Crescent Fibres | 50.2 | 50.2 | 50.2 | 50.25 | 0 | 2 |
| Colony Tex.Mills Ltd | 5.1 | 5.23 | 4.87 | 4.98 | -0.06 ▼ | 814,227 |
| Chakwal Spinning | 46 | 46.89 | 44.53 | 46.04 | 0.78 ▲ | 471,735 |
| Dewan Farooque Sp. | 3.82 | 4.68 | 3.2 | 4.68 | 1 ▲ | 7,635,798 |
| Din Textile | 48.26 | 58.78 | 48.26 | 54 | 0.38 ▲ | 583 |
| Dewan Mushtaq | 10.51 | 10.84 | 10.35 | 10.82 | 0.56 ▲ | 10,223 |
| D.S. Ind. Ltd. | 5.09 | 5.49 | 4.86 | 5.32 | 0.37 ▲ | 1,554,365 |
| Dewan Textile | 6.55 | 7.49 | 6.55 | 7.08 | 0.28 ▲ | 3,146 |
| Elahi Cotton | 150.01 | 150.01 | 145.01 | 144.84 | 0 | 31 |
| Ellcot Spinning | 108 | 110.9 | 107 | 107 | -1.41 ▼ | 3,302 |
| Gadoon Textile | 329.99 | 330 | 321 | 321.8 | 1.45 ▲ | 42,645 |
| Gulshan Sp. | 4.2 | 4.2 | 3.73 | 3.75 | -0.16 ▼ | 17,509 |
| Gulistan Sp. | 7.9 | 7.91 | 7.1 | 7.18 | -0.77 ▼ | 39,941 |
| Hira Textile | 4 | 4 | 3.8 | 3.81 | -0.02 ▼ | 2,480,357 |
| Idrees Textile | 21.5 | 23 | 20.65 | 21.75 | 0.62 ▲ | 188,811 |
| Ideal Spinning | 13.27 | 16.01 | 13.25 | 15.99 | 1.44 ▲ | 44,950 |
| Indus Dyeing | 153 | 157 | 151 | 156.11 | 5.81 ▲ | 88,280 |
| J.A.Textile | 20.99 | 20.99 | 20.9 | 20.98 | 0.63 ▲ | 646 |
| Janana D Mal | 55.08 | 62.06 | 55.01 | 60.83 | 4.41 ▲ | 66,611 |
| J.K.Spinning | 71 | 71.54 | 69.7 | 71.54 | 6.5 ▲ | 19,647 |
| Kohat Textile | 81.54 | 85 | 73.39 | 73.92 | -7.62 ▼ | 338,969 |
| Kohinoor Spining | 5.49 | 5.7 | 5.3 | 5.64 | 0.29 ▲ | 19,734,262 |
| Khalid Siraj | 8 | 8 | 7.7 | 7.84 | 0.03 ▲ | 50,925 |
| Maqbool Textile | 38 | 38 | 32.2 | 32.33 | -3.44 ▼ | 1,006 |
| Nazir Cotton Mills | 15 | 15 | 13.8 | 13.91 | -0.62 ▼ | 37,340 |
| Premium Tex. | 432.86 | 455 | 425 | 451.86 | 3.18 ▲ | 1,653 |
| Reliance Cotton | 459 | 459 | 448 | 449.05 | -2 ▼ | 543 |
| Ruby Textile | 9 | 9 | 8.25 | 8.43 | 0.07 ▲ | 4,500 |
| Saif Textile | 14.25 | 15.68 | 14.1 | 15.68 | 1.43 ▲ | 296,466 |
| Service Ind Tex | 13.61 | 15.61 | 13.61 | 15.61 | 1.42 ▲ | 181,027 |
| Shadman Cotton | 39.15 | 39.15 | 39.15 | 39.15 | 3.56 ▲ | 1,736 |
| Shadab Textile | 53.4 | 55 | 50 | 52.48 | -0.44 ▼ | 132,797 |
| Sally Textile | 11.4 | 11.88 | 10.35 | 11.35 | 0.55 ▲ | 21,915 |
| Sana Ind. | 0 | 0 | 0 | 24.5 | 0 | 30 |
| Saritow Spinning | 16.11 | 16.9 | 16.11 | 16.32 | -0.67 ▼ | 4,190 |
| Sunrays Textile | 190.5 | 190.5 | 182 | 185.16 | -0.44 ▼ | 5,126 |
| Shahzad Tex. | 39.85 | 39.85 | 33.05 | 36.23 | 0 | 7 |
| Tata Textile | 63 | 68.84 | 56.32 | 68.52 | 5.94 ▲ | 804,589 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 21.24 | 21.24 | 21.24 | 21.24 | 1.93 ▲ | 23,276 |
| ICC Industries | 13.5 | 13.5 | 12.91 | 12.98 | -0.31 ▼ | 225,270 |
| Prosperity Weaving | 51.8 | 51.8 | 48.94 | 48.96 | 0.64 ▲ | 1,711 |
| Shahtaj Textile | 75.46 | 85 | 74.9 | 83.37 | 0.15 ▲ | 12,298 |
| Yousuf Weaving | 3.99 | 4.11 | 3.91 | 4.05 | 0.16 ▲ | 2,706,904 |
| Zephyr Textile | 11.8 | 11.8 | 11.8 | 12.51 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 389.79 | 396 | 378.1 | 380.67 | -0.07 ▼ | 24,153 |
| Pak Tobacco | 1178.66 | 1189 | 1061.03 | 1185 | 6.34 ▲ | 1,500 |
| Philip Morris Pak. | 1169.99 | 1169.99 | 1100 | 1105.83 | -39.65 ▼ | 144 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.73 | 18.2 | 16.5 | 17.7 | -0.03 ▼ | 41,101 |
| Blue-Ex | 58.51 | 66.89 | 58.48 | 66.89 | 1.91 ▲ | 3,238 |
| Pak Int.Bulk | 8.71 | 8.8 | 8.54 | 8.56 | -0.02 ▼ | 6,474,771 |
| Pak.Int.Container | 39 | 39.1 | 38.35 | 38.5 | -0.49 ▼ | 253,825 |
| P.N.S.C | 350.02 | 355 | 346 | 350.21 | 1.77 ▲ | 127,615 |
| Secure Logistics Gro | 15.4 | 15.4 | 15.03 | 15.11 | 0.02 ▲ | 599,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 247 | 251 | 234 | 235.29 | -10.16 ▼ | 60,217 |
| S.S.Oil | 794 | 800 | 756.05 | 760.16 | -11.02 ▼ | 49,460 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.85 | 40.46 | 36.05 | 40.37 | 3.59 ▲ | 387,657 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.53 | 0.22 ▲ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 9.39 | 0.21 ▲ | 0 |
| AGHA-JUN | 9.5 | 9.5 | 9.14 | 9.18 | 0.08 ▲ | 815,500 |
| AGL-AUG | 0 | 0 | 0 | 55.48 | 0.7 ▲ | 0 |
| AGL-JUL | 0 | 0 | 0 | 54.69 | 0.7 ▲ | 0 |
| AGL-JUN | 54.45 | 54.54 | 53.85 | 54 | 0.46 ▲ | 46,000 |
| AGP-AUG | 0 | 0 | 0 | 203.25 | -2.92 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 200.35 | -2.88 ▼ | 0 |
| AGP-JUN | 203 | 203 | 198.03 | 198.03 | 1.03 ▲ | 2,000 |
| AICL-AUG | 0 | 0 | 0 | 49.06 | -0.04 ▼ | 0 |
| AICL-JUL | 0 | 0 | 0 | 48.36 | -0.04 ▼ | 0 |
| AICL-JUNB | 47.85 | 47.94 | 47.05 | 47.75 | 0.2 ▲ | 11,000 |
| AIRLINK-AUG | 0 | 0 | 0 | 161.66 | 0.52 ▲ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 159.35 | 0.5 ▲ | 0 |
| AIRLINK-JUN | 159.97 | 159.97 | 156.02 | 157.25 | 0.36 ▲ | 303,500 |
| AKBL-AUG | 0 | 0 | 0 | 51.14 | 0.45 ▲ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 50.41 | 0.44 ▲ | 0 |
| AKBL-JUN | 49.5 | 50.5 | 49.5 | 50.18 | -0.26 ▼ | 59,000 |
| ASL-AUG | 0 | 0 | 0 | 12.85 | 0.22 ▲ | 0 |
| ASL-JUL | 0 | 0 | 0 | 12.67 | 0.22 ▲ | 0 |
| ASL-JUN | 13 | 13 | 12.4 | 12.52 | 0.19 ▲ | 2,252,000 |
| ATRL-AUG | 0 | 0 | 0 | 708.73 | -14.4 ▼ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 698.62 | -14.19 ▼ | 0 |
| ATRL-JUN | 703.79 | 703.79 | 670 | 689.76 | -14 ▼ | 889,000 |
| AVN-AUG | 0 | 0 | 0 | 52.63 | 0.09 ▲ | 0 |
| AVN-JUL | 0 | 0 | 0 | 51.87 | 0.08 ▲ | 0 |
| AVN-JUN | 52.89 | 52.89 | 51.08 | 51.24 | 0.01 ▲ | 228,500 |
| BAFL-AUG | 0 | 0 | 0 | 83.09 | 1.28 ▲ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 81.9 | 1.26 ▲ | 0 |
| BAFL-JUNB | 80.7 | 80.7 | 80.69 | 80.69 | -0.72 ▼ | 42,500 |
| BAHL-AUG | 0 | 0 | 0 | 157.36 | 0.15 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 155.11 | 0.15 ▲ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 153.32 | 0.15 ▲ | 15,000 |
| BIPL-AUG | 0 | 0 | 0 | 24.74 | 0.19 ▲ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 24.38 | 0.18 ▲ | 0 |
| BIPL-JUN | 24.01 | 24.74 | 22.14 | 24.1 | 0.03 ▲ | 651,500 |
| BKTI-AUG | 0 | 0 | 0 | 31058 | 245 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30727 | 242 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30463 | 240 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 3.9 | 0.01 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 3.84 | 0.01 ▲ | 0 |
| BML-JUN | 3.75 | 3.9 | 3.72 | 3.77 | -0.03 ▼ | 218,500 |
| BOP-AUG | 0 | 0 | 0 | 10.68 | -0.04 ▼ | 0 |
| BOP-JUL | 0 | 0 | 0 | 10.53 | -0.04 ▼ | 0 |
| BOP-JUN | 10.47 | 10.65 | 10.38 | 10.41 | -0.04 ▼ | 8,144,500 |
| CEPB-JUL | 0 | 0 | 0 | 29.42 | 0.42 ▲ | 0 |
| CEPB-JUN | 28.99 | 29.57 | 28.81 | 28.96 | 0.45 ▲ | 151,000 |
| CHCC-AUG | 0 | 0 | 0 | 294.82 | 11.35 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 290.61 | 11.18 ▲ | 0 |
| CHCC-JUN | 279.99 | 293.5 | 279.99 | 287.49 | 10.99 ▲ | 46,000 |
| CNERGY-AUG | 0 | 0 | 0 | 8 | -0.3 ▼ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.88 | -0.3 ▼ | 0 |
| CNERGY-JUN | 8.17 | 8.17 | 7.75 | 7.79 | -0.28 ▼ | 3,688,000 |
| CPHL-AUG | 0 | 0 | 0 | 93.48 | 2.18 ▲ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 92.15 | 2.16 ▲ | 0 |
| CPHL-JUN | 93.44 | 93.44 | 90.36 | 91.04 | 2.18 ▲ | 4,221,000 |
| CSAP-AUG | 0 | 0 | 0 | 123.18 | 0.65 ▲ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 121.42 | 0.64 ▲ | 0 |
| CSAP-JUNB | 121.25 | 121.25 | 121.25 | 121.25 | 1.99 ▲ | 4,000 |
| DCL-AUG | 0 | 0 | 0 | 15.97 | -0.07 ▼ | 0 |
| DCL-JUL | 0 | 0 | 0 | 15.75 | -0.06 ▼ | 0 |
| DCL-JUN | 16.14 | 16.69 | 15.4 | 15.58 | -0.03 ▼ | 16,912,000 |
| DCR-AUG | 0 | 0 | 0 | 28.33 | -0.02 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.93 | -0.02 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.6 | -0.03 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.3 | -0.33 ▼ | 0 |
| DFML-JUL | 0 | 0 | 0 | 36.77 | -0.32 ▼ | 0 |
| DFML-JUN | 36.28 | 36.8 | 35.55 | 36.4 | -0.26 ▼ | 1,674,500 |
| DGKC-AUG | 0 | 0 | 0 | 168.2 | 7.58 ▲ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 165.8 | 7.47 ▲ | 0 |
| DGKC-JUN | 158.5 | 164.5 | 158.26 | 163.86 | 7.47 ▲ | 5,626,500 |
| EFERT-AUG | 0 | 0 | 0 | 194.38 | 2.2 ▲ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 191.61 | 2.17 ▲ | 0 |
| EFERT-JUNB | 190 | 190 | 189 | 189.98 | 2.1 ▲ | 13,500 |
| EPCL-AUG | 0 | 0 | 0 | 34.66 | -0.28 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 34.16 | -0.28 ▼ | 0 |
| EPCL-JUN | 33.72 | 34 | 33.7 | 33.73 | -0.28 ▼ | 99,000 |
| FABL-AUG | 0 | 0 | 0 | 61.9 | -0.21 ▼ | 0 |
| FABL-JUL | 0 | 0 | 0 | 61.02 | -0.2 ▼ | 0 |
| FABL-JUNB | 60.26 | 61.8 | 60 | 60.26 | -0.5 ▼ | 1,423,500 |
| FATIMA-AUG | 0 | 0 | 0 | 90.73 | 3.41 ▲ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 89.44 | 3.37 ▲ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 88.4 | 2.91 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 48.43 | 1.75 ▲ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 47.74 | 1.72 ▲ | 0 |
| FCCL-JUN | 46.2 | 47.68 | 45.89 | 47.14 | 1.56 ▲ | 9,123,000 |
| FCEPL-AUG | 0 | 0 | 0 | 100.48 | -7.67 ▼ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 99.04 | -7.56 ▼ | 0 |
| FCEPL-JUN | 105 | 105.05 | 97 | 97.81 | -7.28 ▼ | 377,000 |
| FFC-AUG | 0 | 0 | 0 | 399.02 | 7.21 ▲ | 0 |
| FFC-JULB | 0 | 0 | 0 | 393.33 | 7.11 ▲ | 0 |
| FFC-JUNB | 383 | 390 | 382 | 388.45 | 5.39 ▲ | 46,000 |
| FFL-AUG | 0 | 0 | 0 | 17.12 | -0.76 ▼ | 0 |
| FFL-JUL | 0 | 0 | 0 | 16.88 | -0.75 ▼ | 0 |
| FFL-JUN | 17.3 | 17.3 | 16.48 | 16.68 | -0.73 ▼ | 8,456,000 |
| FLYNG-AUG | 0 | 0 | 0 | 61.99 | 0.71 ▲ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 61.1 | 0.7 ▲ | 0 |
| FLYNG-JUN | 60.2 | 62.9 | 60.2 | 60.35 | 0.63 ▲ | 828,500 |
| GAL-AUG | 0 | 0 | 0 | 437.91 | 6.24 ▲ | 0 |
| GAL-JUL | 0 | 0 | 0 | 431.66 | 6.15 ▲ | 0 |
| GAL-JUN | 425.95 | 442.01 | 420 | 426.52 | 6.58 ▲ | 908,000 |
| GATM-AUG | 0 | 0 | 0 | 25.46 | -0.04 ▼ | 0 |
| GATM-JUL | 0 | 0 | 0 | 25.1 | -0.04 ▼ | 0 |
| GATM-JUN | 25.3 | 25.3 | 24.7 | 24.74 | 0 | 299,500 |
| GCIL-AUG | 0 | 0 | 0 | 21.74 | 0.03 ▲ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 21.43 | 0.03 ▲ | 0 |
| GCIL-JUN | 21.1 | 21.6 | 21.02 | 21.14 | 0.06 ▲ | 814,500 |
| GGL-AUG | 0 | 0 | 0 | 16.78 | -0.1 ▼ | 0 |
| GGL-JUL | 0 | 0 | 0 | 16.54 | -0.1 ▼ | 0 |
| GGL-JUN | 16.6 | 16.8 | 16.31 | 16.37 | -0.06 ▼ | 1,178,000 |
| GHGL-AUG | 0 | 0 | 0 | 39.23 | 2.27 ▲ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 38.67 | 2.24 ▲ | 0 |
| GHGL-JUN | 36.5 | 39.38 | 36.5 | 38.8 | 2.8 ▲ | 125,000 |
| GHNI-AUG | 0 | 0 | 0 | 689.25 | 7.51 ▲ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 679.42 | 7.4 ▲ | 0 |
| GHNI-JUN | 655 | 683.5 | 655 | 672.54 | 8.64 ▲ | 165,500 |
| GLAXO-AUG | 0 | 0 | 0 | 413.38 | 9.2 ▲ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 407.48 | 9.07 ▲ | 0 |
| GLAXO-JUNB | 405 | 405.28 | 400 | 401 | 9.3 ▲ | 5,500 |
| HBL-AUG | 0 | 0 | 0 | 170.66 | 2.23 ▲ | 0 |
| HBL-JUL | 0 | 0 | 0 | 168.22 | 2.19 ▲ | 0 |
| HBL-JUNB | 166 | 167 | 164.23 | 166.01 | 2.06 ▲ | 602,000 |
| HUBC-AUG | 0 | 0 | 0 | 144.7 | 1.81 ▲ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 142.64 | 1.79 ▲ | 0 |
| HUBC-JUN | 140.39 | 142.5 | 139 | 141.03 | 1.77 ▲ | 2,578,000 |
| HUMNL-AUG | 0 | 0 | 0 | 12.49 | 0.1 ▲ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 12.31 | 0.09 ▲ | 0 |
| HUMNL-JUN | 12.43 | 12.43 | 12.05 | 12.2 | 0 | 550,000 |
| ILP-AUG | 0 | 0 | 0 | 65.39 | 3.23 ▲ | 0 |
| ILP-JUL | 0 | 0 | 0 | 64.45 | 3.18 ▲ | 0 |
| ILP-JUN | 64 | 64.09 | 60.01 | 62.97 | 2.7 ▲ | 34,000 |
| IMAGE-AUG | 0 | 0 | 0 | 24.01 | 1.28 ▲ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 23.67 | 1.26 ▲ | 0 |
| IMAGE-JUNB | 22 | 23.6 | 22 | 23.25 | 1.14 ▲ | 2,497,000 |
| INIL-AUG | 0 | 0 | 0 | 184.29 | -1.9 ▼ | 0 |
| INIL-JUL | 0 | 0 | 0 | 181.66 | -1.88 ▼ | 0 |
| INIL-JUN | 185 | 185 | 172 | 178.5 | -2.83 ▼ | 101,000 |
| ISL-AUG | 0 | 0 | 0 | 95.49 | 2.12 ▲ | 0 |
| ISL-JUL | 0 | 0 | 0 | 94.12 | 2.08 ▲ | 0 |
| ISL-JUN | 92.31 | 93.44 | 91 | 92.97 | 1.93 ▲ | 118,000 |
| JSBL-AUG | 0 | 0 | 0 | 10.31 | 0.17 ▲ | 0 |
| JSBL-JUL | 10 | 10 | 10 | 10 | 0 | 6,000 |
| JSBL-JUN | 9.8 | 10.06 | 9.8 | 9.97 | 0.07 ▲ | 166,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 25.09 | 0.38 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 24.73 | 0.38 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.44 | 0.37 ▲ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 12.14 | 0.15 ▲ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.97 | 0.15 ▲ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.83 | 0.15 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.94 | 0.07 ▲ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 34.44 | 0.07 ▲ | 0 |
| KAPCO-JUN | 34 | 34 | 33.95 | 34 | 0.03 ▲ | 53,000 |
| KEL-AUG | 0 | 0 | 0 | 5.9 | 0.09 ▲ | 0 |
| KEL-JUL | 0 | 0 | 0 | 5.82 | 0.09 ▲ | 0 |
| KEL-JUN | 5.85 | 5.85 | 5.55 | 5.73 | 0.08 ▲ | 7,814,500 |
| KOSM-AUG | 0 | 0 | 0 | 5.83 | 0.3 ▲ | 0 |
| KOSM-JUL | 0 | 0 | 0 | 5.74 | 0.29 ▲ | 0 |
| KOSM-JUN | 5.51 | 5.72 | 5.43 | 5.68 | 0.29 ▲ | 7,948,500 |
| KSE30-AUG | 0 | 0 | 0 | 38559 | 736 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 38148 | 728 ▲ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37820 | 722 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.97 | 0.03 ▲ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.67 | 0.03 ▲ | 0 |
| LOTCHEM-JUN | 20.48 | 20.6 | 20.3 | 20.49 | 0.08 ▲ | 81,000 |
| LPL-AUG | 0 | 0 | 0 | 27.29 | 1.85 ▲ | 0 |
| LPL-JUL | 0 | 0 | 0 | 26.9 | 1.82 ▲ | 0 |
| LPL-JUN | 26.25 | 27.36 | 26.25 | 26.5 | 1.63 ▲ | 31,000 |
| LUCK-AUG | 0 | 0 | 0 | 363.85 | 17.06 ▲ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 358.66 | 16.82 ▲ | 0 |
| LUCK-JUNB | 342.01 | 356 | 342.01 | 353.69 | 15.61 ▲ | 938,000 |
| MARI-AUG | 0 | 0 | 0 | 661.66 | 18.86 ▲ | 0 |
| MARI-JUL | 0 | 0 | 0 | 652.21 | 18.58 ▲ | 0 |
| MARI-JUN | 634 | 645.8 | 630.09 | 643.96 | 17.96 ▲ | 485,500 |
| MCB-AUG | 0 | 0 | 0 | 292.4 | 1.34 ▲ | 0 |
| MCB-JUL | 0 | 0 | 0 | 288.23 | 1.32 ▲ | 0 |
| MCB-JUNB | 0 | 0 | 0 | 284.89 | 1.89 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 321.21 | 1.42 ▲ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 316.62 | 1.39 ▲ | 0 |
| MEBL-JUNB | 318 | 318 | 313 | 313.75 | 4.75 ▲ | 40,000 |
| MLCF-AUG | 0 | 0 | 0 | 85.77 | 5.87 ▲ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 84.55 | 5.79 ▲ | 0 |
| MLCF-JUN | 80 | 84.3 | 79.1 | 83.38 | 5.56 ▲ | 13,568,000 |
| MTL-AUG | 0 | 0 | 0 | 585.79 | 4.58 ▲ | 0 |
| MTL-JUL | 0 | 0 | 0 | 577.43 | 4.51 ▲ | 0 |
| MTL-JUN | 0 | 0 | 0 | 570.74 | 4.45 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 83.72 | 3.3 ▲ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 82.52 | 3.24 ▲ | 0 |
| MUGHAL-JUN | 85 | 85.5 | 81.5 | 81.65 | 3.25 ▲ | 646,500 |
| NBP-AUG | 0 | 0 | 0 | 111.15 | 4.15 ▲ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 24.4 | 0.11 ▲ | 0 |
| NBP-JUL | 0 | 0 | 0 | 109.56 | 4.09 ▲ | 0 |
| NBP-JUN | 104.79 | 111.5 | 104 | 108.23 | 4.38 ▲ | 4,940,000 |
| NCPL-AUG | 0 | 0 | 0 | 25.71 | 0.5 ▲ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 25.34 | 0.49 ▲ | 0 |
| NCPL-JUNB | 24.75 | 24.78 | 24.75 | 24.78 | 0.22 ▲ | 2,000 |
| NETSOL-AUG | 0 | 0 | 0 | 141.79 | 1.77 ▲ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 139.76 | 1.74 ▲ | 0 |
| NETSOL-JUN | 138 | 139.2 | 136.6 | 138.11 | 1.52 ▲ | 278,500 |
| NITGETF-AUG | 0 | 0 | 0 | 29.05 | 0.64 ▲ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 28.63 | 0.63 ▲ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 28.3 | 0.62 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 119.54 | 3.22 ▲ | 0 |
| NML-JUL | 0 | 0 | 0 | 117.83 | 3.17 ▲ | 0 |
| NML-JUN | 115 | 118 | 113.26 | 116.48 | 3.18 ▲ | 589,000 |
| NPL-AUG | 0 | 0 | 0 | 37.66 | 0.44 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 37.13 | 0.44 ▲ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.7 | 0.43 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 263.08 | -5.64 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 259.32 | -5.57 ▼ | 0 |
| NRL-JUN | 259 | 259 | 254 | 255.99 | -5.54 ▼ | 260,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 56.49 | -0.06 ▼ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 55.68 | -0.07 ▼ | 0 |
| OCTOPUS-JUN | 56 | 56 | 54.7 | 55.2 | 0.19 ▲ | 102,500 |
| OGDC-AUG | 0 | 0 | 0 | 222.48 | 5.07 ▲ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 219.3 | 4.99 ▲ | 0 |
| OGDC-JUNB | 213.98 | 217.89 | 213.6 | 216.44 | 4.82 ▲ | 3,955,000 |
| OGTI-AUG | 0 | 0 | 0 | 28644 | 945 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28339 | 935 ▲ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 28095 | 927 ▲ | 0 |
| P01GIS031225 | 95.37 | 95.37 | 95.37 | 95.37 | 0.03 ▲ | 5,000 |
| P01GIS040226 | 93.62 | 93.62 | 93.62 | 93.62 | 0.03 ▲ | 5,000 |
| P01GIS061125 | 96.11 | 96.11 | 96.11 | 96.11 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 94.57 | 94.57 | 94.57 | 94.57 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 98.35 | 98.35 | 98.35 | 98.35 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 97.35 | 97.35 | 97.35 | 97.35 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 96.63 | 96.63 | 96.63 | 96.63 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 98.82 | 98.82 | 98.82 | 98.82 | 0.02 ▲ | 5,000 |
| P01GIS290526 | 91.09 | 91.09 | 91.09 | 91.09 | 0.03 ▲ | 10,000 |
| P05FRR100529 | 114.42 | 114.42 | 114.42 | 114.42 | 0.01 ▲ | 100,000,000 |
| P05FRR280629 | 113.5 | 113.5 | 113.5 | 113.5 | 0.05 ▲ | 100,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR240129 | 103.19 | 103.19 | 103.19 | 103.19 | 2.49 ▲ | 3,000,000 |
| PABC-JUL | 0 | 0 | 0 | 111.79 | 2.22 ▲ | 0 |
| PABC-JUN | 108.5 | 108.5 | 108.5 | 108.5 | 1.7 ▲ | 1,000 |
| PACE-AUG | 0 | 0 | 0 | 6.02 | 0.27 ▲ | 0 |
| PACE-JUL | 0 | 0 | 0 | 5.94 | 0.27 ▲ | 0 |
| PACE-JUN | 5.79 | 6.04 | 5.73 | 5.86 | 0.26 ▲ | 2,885,500 |
| PAEL-AUG | 0 | 0 | 0 | 45.31 | 0.67 ▲ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 44.66 | 0.66 ▲ | 0 |
| PAEL-JUN | 43.9 | 44.55 | 43.3 | 44.1 | 0.64 ▲ | 4,365,000 |
| PAKRI-AUG | 0 | 0 | 0 | 14.39 | 0.15 ▲ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 14.19 | 0.15 ▲ | 0 |
| PAKRI-JUNB | 14.15 | 14.24 | 12.95 | 14.01 | -0.1 ▼ | 145,500 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.9 | 0.72 ▲ | 0 |
| PIAHCLA-JUL | 0 | 0 | 0 | 22.57 | 0.7 ▲ | 0 |
| PIAHCLA-JUN | 22.49 | 23 | 20.65 | 22.35 | 0.71 ▲ | 24,239,500 |
| PIBTL-AUG | 0 | 0 | 0 | 8.84 | -0.03 ▼ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.72 | -0.02 ▼ | 0 |
| PIBTL-JUN | 8.79 | 8.79 | 8.59 | 8.65 | 0.03 ▲ | 1,928,500 |
| PIOC-AUG | 0 | 0 | 0 | 236.5 | 17.53 ▲ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 233.12 | 17.27 ▲ | 0 |
| PIOC-JUN | 216.75 | 233.8 | 216.75 | 232.69 | 19.34 ▲ | 70,500 |
| POL-AUG | 0 | 0 | 0 | 551.02 | 2.84 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 543.16 | 2.8 ▲ | 0 |
| POL-JUN | 0 | 0 | 0 | 536.87 | 7.87 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.8 | 0.37 ▲ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14.59 | 0.37 ▲ | 0 |
| POWER-JUN | 14.15 | 14.7 | 14.15 | 14.44 | 0.39 ▲ | 3,306,500 |
| PPL-AUG | 0 | 0 | 0 | 180.17 | 9.12 ▲ | 0 |
| PPL-JULB | 0 | 0 | 0 | 177.6 | 8.99 ▲ | 0 |
| PPL-JUNB | 169.36 | 177.8 | 169.35 | 175.35 | 8.7 ▲ | 5,606,000 |
| PREMA-AUG | 0 | 0 | 0 | 48.82 | 1.93 ▲ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 48.13 | 1.91 ▲ | 0 |
| PREMA-JUN | 46 | 48.2 | 45.3 | 47.54 | 1.87 ▲ | 7,570,500 |
| PRL-AUG | 0 | 0 | 0 | 34.64 | -0.96 ▼ | 0 |
| PRL-JUL | 0 | 0 | 0 | 34.14 | -0.95 ▼ | 0 |
| PRL-JUN | 35.05 | 35.05 | 33 | 33.74 | -0.88 ▼ | 6,174,000 |
| PSO-AUG | 0 | 0 | 0 | 388.29 | 7.52 ▲ | 0 |
| PSO-JUL | 0 | 0 | 0 | 382.75 | 7.42 ▲ | 0 |
| PSO-JUN | 375.8 | 380.99 | 373 | 377.87 | 7.1 ▲ | 2,666,000 |
| PTC-AUG | 0 | 0 | 0 | 26.36 | -0.31 ▼ | 0 |
| PTC-JUL | 0 | 0 | 0 | 25.98 | -0.31 ▼ | 0 |
| PTC-JUN | 26.05 | 26.5 | 25.5 | 25.72 | -0.27 ▼ | 1,010,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1237.81 | 54.16 ▲ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1220.14 | 53.38 ▲ | 0 |
| SAZEW-JUNB | 1130 | 1211 | 1130 | 1203.76 | 51.74 ▲ | 292,500 |
| SEARL-AUG | 0 | 0 | 0 | 97.01 | 2.78 ▲ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 95.62 | 2.73 ▲ | 0 |
| SEARL-JUN | 96.5 | 96.5 | 93.05 | 94.54 | 2.86 ▲ | 4,814,500 |
| SNBL-AUG | 0 | 0 | 0 | 18.23 | -0.06 ▼ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.97 | -0.06 ▼ | 0 |
| SNBL-JUN | 18 | 18 | 17.73 | 17.87 | 0.15 ▲ | 55,000 |
| SNGP-AUG | 0 | 0 | 0 | 123.65 | 3.47 ▲ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 121.89 | 3.43 ▲ | 0 |
| SNGP-JUNB | 118.49 | 121.75 | 118 | 120.42 | 3.35 ▲ | 1,871,500 |
| SSGC-AUG | 0 | 0 | 0 | 42.51 | 3.85 ▲ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 41.9 | 3.79 ▲ | 0 |
| SSGC-JUN | 38.21 | 41.44 | 38 | 41.44 | 3.77 ▲ | 27,616,000 |
| SYM-AUG | 0 | 0 | 0 | 15.66 | 0.07 ▲ | 0 |
| SYM-JUL | 0 | 0 | 0 | 15.44 | 0.07 ▲ | 0 |
| SYM-JUN | 15.2 | 15.45 | 15.1 | 15.32 | 0.18 ▲ | 672,500 |
| SYS-AUG | 0 | 0 | 0 | 108.86 | 0.23 ▲ | 0 |
| SYS-JULB | 0 | 0 | 0 | 107.3 | 0.22 ▲ | 0 |
| SYS-JUNC | 107 | 107 | 106 | 106.5 | 0.86 ▲ | 30,500 |
| TELE-AUG | 0 | 0 | 0 | 8.17 | -0.07 ▼ | 0 |
| TELE-JUL | 0 | 0 | 0 | 8.06 | -0.06 ▼ | 0 |
| TELE-JUN | 8.1 | 8.13 | 7.94 | 7.95 | -0.06 ▼ | 2,158,500 |
| TGL-AUG | 0 | 0 | 0 | 237.77 | 9.23 ▲ | 0 |
| TGL-JUL | 0 | 0 | 0 | 234.38 | 9.1 ▲ | 0 |
| TGL-JUNB | 227.99 | 233 | 227.99 | 230 | 7 ▲ | 2,500 |
| THCCL-AUG | 0 | 0 | 0 | 203.61 | -0.85 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 200.7 | -0.84 ▼ | 0 |
| THCCL-JUN | 203 | 203 | 195.6 | 198.02 | -0.43 ▼ | 149,500 |
| TOMCL-AUG | 0 | 0 | 0 | 33.45 | 0.04 ▲ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 32.97 | 0.04 ▲ | 0 |
| TOMCL-JUN | 32.8 | 32.85 | 32.3 | 32.57 | 0.02 ▲ | 361,500 |
| TPLP-AUG | 0 | 0 | 0 | 9.83 | 0.14 ▲ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.69 | 0.14 ▲ | 0 |
| TPLP-JUN | 9.98 | 9.98 | 9.45 | 9.59 | 0.13 ▲ | 3,569,000 |
| TREET-AUG | 0 | 0 | 0 | 23.31 | 0.37 ▲ | 0 |
| TREET-JUL | 0 | 0 | 0 | 22.98 | -1.91 ▼ | 0 |
| TREET-JUN | 22.35 | 22.98 | 21.7 | 22.71 | 0.37 ▲ | 6,034,000 |
| TRG-AUG | 0 | 0 | 0 | 66.53 | 0.77 ▲ | 0 |
| TRG-JUL | 0 | 0 | 0 | 65.58 | 0.75 ▲ | 0 |
| TRG-JUN | 64.21 | 65.18 | 64 | 64.7 | 0.7 ▲ | 5,001,500 |
| UBL-AUG | 0 | 0 | 0 | 532.94 | 2.6 ▲ | 0 |
| UBL-JUL | 0 | 0 | 0 | 525.33 | 2.55 ▲ | 0 |
| UBL-JUNB | 517.95 | 522 | 515 | 515.8 | 0.97 ▲ | 35,000 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.85 | 0.37 ▲ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 28.44 | 0.37 ▲ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 28.11 | 0.36 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 27.04 | -0.85 ▼ | 0 |
| UNITY-JUL | 0 | 0 | 0 | 26.66 | -0.83 ▼ | 0 |
| UNITY-JUN | 27.38 | 27.38 | 25.88 | 26.34 | -0.85 ▼ | 1,665,500 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.87 | -0.06 ▼ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.73 | -0.06 ▼ | 0 |
| WAVESAPP-JUN | 9.7 | 9.85 | 9.55 | 9.63 | -0.07 ▼ | 657,500 |
| WAVES-AUG | 0 | 0 | 0 | 8.15 | -0.1 ▼ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 8.04 | -0.09 ▼ | 0 |
| WAVES-JUN | 8.1 | 8.1 | 7.9 | 7.91 | -0.15 ▼ | 164,500 |
| WTL-AUG | 0 | 0 | 0 | 1.5 | 0.03 ▲ | 0 |
| WTL-JUL | 0 | 0 | 0 | 1.48 | 0.03 ▲ | 0 |
| WTL-JUN | 1.45 | 1.49 | 1.45 | 1.46 | 0.04 ▲ | 8,415,000 |
| YOUW-AUG | 0 | 0 | 0 | 4.18 | 0.16 ▲ | 0 |
| YOUW-JUL | 0 | 0 | 0 | 4.13 | 0.17 ▲ | 0 |
| YOUW-JUN | 4.03 | 5 | 4.03 | 4.07 | 0.07 ▲ | 11,500 |
| 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 |
|---|
