Get the latest news and updates from Dawn
KARACHI June 12th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 427 | 429.7 | 416 | 421.58 | -2.3 ▼ | 20,192 |
| Atlas Honda Ltd (XD) | 1049.69 | 1049.69 | 1037 | 1039.34 | -10.35 ▼ | 11,770 |
| Dewan Motors | 36.14 | 37.28 | 35.75 | 35.89 | -0.21 ▼ | 2,483,764 |
| Ghandhara Automobile | 427 | 434 | 415 | 417.03 | -6.77 ▼ | 1,144,513 |
| Ghandhara Ind. | 668.99 | 687.91 | 657.16 | 660.01 | -7.04 ▼ | 476,848 |
| Honda Atlas Cars (XD) | 286.2 | 287 | 281.8 | 282.16 | -3.62 ▼ | 540,806 |
| Hinopak Motor | 408.99 | 408.99 | 365.6 | 374.16 | -28.7 ▼ | 46,614 |
| Indus Motor Co. | 1860 | 1890 | 1845.11 | 1852.65 | -16.57 ▼ | 3,615 |
| Millat Tractors | 566 | 570.99 | 565 | 566.37 | -0.55 ▼ | 56,002 |
| Sazgar Engineering | 1207.95 | 1214 | 1160.02 | 1163.12 | -34.81 ▼ | 283,440 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 142 | 142.34 | 135 | 136.5 | -3.88 ▼ | 245,489 |
| Atlas Battery | 280 | 282.9 | 275.5 | 276.27 | -1.39 ▼ | 35,061 |
| Bela Automotive | 123.11 | 130.5 | 123 | 123.98 | -5.97 ▼ | 1,946 |
| Bal.Wheels | 135 | 135.9 | 134 | 134.52 | -0.98 ▼ | 7,257 |
| Dewan Auto Engg | 36.98 | 36.99 | 32.55 | 33.4 | -2.2 ▼ | 44,945 |
| Exide (PAK) | 863.98 | 868.5 | 849 | 853.32 | -4.3 ▼ | 15,806 |
| Ghandhara Tyre | 41.2 | 42.05 | 40.2 | 40.43 | -0.82 ▼ | 487,650 |
| Loads Limited | 14.1 | 14.65 | 14.06 | 14.19 | 0.16 ▲ | 3,094,613 |
| Panther Tyres Ltd. | 41.68 | 42 | 41 | 41.29 | -0.3 ▼ | 104,329 |
| Treet Battery Ltd. | 12.59 | 12.6 | 12.11 | 12.21 | -0.22 ▼ | 1,232,811 |
| Thal Limited | 378 | 378 | 373.1 | 375.6 | -0.74 ▼ | 12,173 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 47 | 48.2 | 45.51 | 46.36 | 1.36 ▲ | 7,596 |
| Fast Cables Ltd. | 24.25 | 24.93 | 23.45 | 23.82 | -0.36 ▼ | 6,735,271 |
| Pak Elektron | 43.99 | 44.74 | 43.04 | 43.22 | -0.63 ▼ | 9,402,389 |
| Pakistan Cables- | 151.05 | 157.9 | 151.05 | 151.95 | -1.83 ▼ | 3,869 |
| Siemens Pak. | 1548.75 | 1550 | 1525 | 1547.87 | 26.87 ▲ | 112 |
| Waves Corp Ltd. | 7.88 | 8.07 | 7.65 | 7.69 | -0.2 ▼ | 5,169,446 |
| Waves Home App | 9.59 | 9.7 | 9.37 | 9.42 | -0.13 ▼ | 3,189,102 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 300.38 | 304 | 291 | 292.29 | -8.09 ▼ | 245,129 |
| Bestway Cement | 408 | 447.35 | 406.1 | 412.46 | 5.78 ▲ | 38,966 |
| Cherat Cement | 287 | 299 | 286 | 290.76 | 5.44 ▲ | 1,493,190 |
| Dadabhoy Cement | 6.8 | 7.09 | 6.45 | 6.51 | -0.22 ▼ | 1,689,953 |
| Dewan Cement | 15.56 | 16.35 | 14.75 | 15.03 | -0.43 ▼ | 27,852,990 |
| D.G.K.Cement | 163.55 | 179.06 | 163.25 | 168.39 | 5.61 ▲ | 23,822,086 |
| Dandot Cement | 16.15 | 16.7 | 15.81 | 15.85 | 0 | 267,431 |
| Fauji Cement | 47.19 | 50 | 46.71 | 47.36 | 0.49 ▲ | 50,597,576 |
| Fecto Cement | 73 | 77.64 | 73 | 74.13 | 2.1 ▲ | 325,541 |
| Flying Cement | 60.11 | 61.9 | 57 | 58.01 | -1.98 ▼ | 1,991,695 |
| Gharibwal Cement | 47.7 | 50.01 | 47 | 48.06 | 0.51 ▲ | 8,368,051 |
| Kohat Cement | 395 | 419 | 385.4 | 389.97 | -4.62 ▼ | 888,165 |
| Lucky Cement | 355 | 374 | 352.01 | 356 | 3.87 ▲ | 9,603,356 |
| Maple Leaf | 83.01 | 91.31 | 83 | 83.75 | 0.74 ▲ | 40,260,789 |
| Pioneer Cement | 229.8 | 248 | 224.3 | 227.38 | -1.5 ▼ | 1,203,575 |
| Power Cement | 14.5 | 14.99 | 14.3 | 14.36 | 0.04 ▲ | 18,030,748 |
| Power Cem(Pref) | 18.8 | 19.8 | 16.2 | 18.73 | 0.73 ▲ | 3,615 |
| Safe Mix Con.Ltd | 20 | 21.5 | 20 | 20.2 | 0.18 ▲ | 473,651 |
| Thatta Cement | 198.5 | 202.48 | 194.2 | 195.98 | -1.07 ▼ | 848,291 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 414.95 | 423.8 | 404 | 419.99 | 14.52 ▲ | 9,993 |
| Bawany Air Pro(DEF.) | 42.47 | 42.5 | 40 | 40.23 | -0.84 ▼ | 124,953 |
| Berger Paints | 105 | 110.9 | 104.95 | 107.4 | 2.8 ▲ | 690,801 |
| Biafo Industries | 181.95 | 181.95 | 179.3 | 179.57 | 0.1 ▲ | 136,611 |
| Buxly Paints | 171 | 174.92 | 164 | 167.86 | -3.69 ▼ | 18,735 |
| Data Agro | 84 | 84.99 | 82 | 83.68 | -0.57 ▼ | 7,426 |
| Descon Oxychem | 32 | 32.9 | 30.4 | 30.7 | -1.14 ▼ | 4,991,619 |
| Dynea Pakistan | 259.2 | 262.76 | 251.2 | 256.63 | -3.27 ▼ | 15,367 |
| Engro Polymer | 33.55 | 33.9 | 33.26 | 33.34 | -0.2 ▼ | 818,507 |
| Engro Poly (Pref) | 12.75 | 12.75 | 12.75 | 12.53 | 0 | 14 |
| Ghani Chemical | 21.2 | 21.7 | 20.81 | 20.9 | -0.14 ▼ | 4,231,276 |
| Ghani Chemworld | 9.75 | 10.11 | 9.69 | 9.71 | 0 | 2,354,986 |
| Ghani Glo Hol | 16.24 | 16.69 | 15.81 | 15.88 | -0.36 ▼ | 4,231,140 |
| Ittehad Chemicals | 84.5 | 84.5 | 82 | 82.23 | -1.76 ▼ | 27,609 |
| Lucky Core Ind. | 1550.51 | 1578.7 | 1550 | 1559.34 | -7.63 ▼ | 12,364 |
| Lotte Chemical | 20.22 | 20.45 | 20.14 | 20.15 | -0.14 ▼ | 765,254 |
| Leiner Pak Gelat | 113 | 113.69 | 111.01 | 111.98 | -0.9 ▼ | 14,959 |
| Nimir Ind.Chem | 155.3 | 161.05 | 154.2 | 155.76 | 0.76 ▲ | 237,864 |
| Nimir Resins | 31.08 | 31.43 | 30 | 30.26 | -0.75 ▼ | 210,772 |
| Pak Oxygen Ltd. | 154 | 155 | 150.1 | 152.14 | -1.36 ▼ | 80,314 |
| Pak.P.V.C. | 10.1 | 10.7 | 9.55 | 9.57 | -0.53 ▼ | 7,507 |
| Sardar Chemical | 70.8 | 70.8 | 70.8 | 70.8 | 6.44 ▲ | 5,374 |
| Sitara Chemical | 445.8 | 469 | 440 | 440 | -0.03 ▼ | 3,221 |
| Sitara Peroxide | 14.52 | 14.68 | 14.17 | 14.27 | -0.18 ▼ | 54,232 |
| Wah-Noble | 298 | 298 | 286.05 | 292.99 | -0.58 ▼ | 2,250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.09 | 10.09 | 10.09 | 10.03 | 0 | 446 |
| HBL Invest Fund | 3.25 | 3.65 | 3.25 | 3.6 | 0.07 ▲ | 185,967 |
| Tri-Star Mutual | 8.3 | 8.5 | 8.3 | 8.5 | 0.1 ▲ | 1,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 140 | 147 | 139.06 | 142.75 | 1.09 ▲ | 186,539 |
| Askari Bank | 49.39 | 50 | 47.1 | 47.91 | -1.58 ▼ | 3,156,674 |
| Bank Al-Falah | 80.41 | 81.5 | 77.3 | 77.87 | -2.54 ▼ | 3,841,723 |
| Bank AL-Habib | 152.29 | 159.9 | 152.29 | 154.55 | 2.26 ▲ | 423,309 |
| Bankislami Pak | 24 | 26.33 | 23.81 | 26.32 | 2.38 ▲ | 16,702,450 |
| Bank Makramah | 3.77 | 3.88 | 3.74 | 3.77 | 0 | 2,503,624 |
| Bank Of Khyber | 16.89 | 16.89 | 15.5 | 15.97 | -0.13 ▼ | 7,589 |
| B.O.Punjab | 10.39 | 10.47 | 10.25 | 10.31 | -0.03 ▼ | 14,803,514 |
| Faysal Bank | 59.98 | 60.84 | 58.7 | 59.06 | -0.85 ▼ | 4,068,948 |
| Habib Bank | 165 | 169.8 | 164.5 | 165.67 | 0.51 ▲ | 3,992,975 |
| Habib Metropolitan | 99 | 100.5 | 97 | 97.52 | -1.33 ▼ | 629,960 |
| JS Bank Ltd | 9.46 | 10.27 | 9.46 | 10 | 0.02 ▲ | 688,941 |
| MCB Bank Ltd | 285.55 | 287.99 | 283.65 | 284.57 | 1.59 ▲ | 1,312,441 |
| Meezan Bank Ltd | 311.89 | 316.69 | 310 | 310.99 | 0.13 ▲ | 741,331 |
| National Bank (XD) | 107.57 | 109.01 | 105.02 | 105.59 | -1.98 ▼ | 4,278,147 |
| Samba Bank | 9.9 | 10.73 | 9.5 | 9.58 | -0.46 ▼ | 78,280 |
| St.Chart.Bank | 61.5 | 61.51 | 60.6 | 60.74 | -0.26 ▼ | 24,299 |
| Soneri Bank Ltd | 17.64 | 17.99 | 17.3 | 17.37 | -0.27 ▼ | 836,299 |
| United Bank | 516 | 526.99 | 516 | 520.2 | 4.43 ▲ | 965,451 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.39 | 9.39 | 8.81 | 8.89 | -0.33 ▼ | 2,862,939 |
| Aisha Steel Mill | 12.52 | 12.58 | 11.73 | 11.83 | -0.61 ▼ | 8,569,643 |
| Aisha Steel(CPS) | 18.82 | 18.82 | 17.01 | 18.75 | 1.64 ▲ | 1,011 |
| Amreli Steels | 25 | 25.29 | 24 | 24.13 | -0.83 ▼ | 830,903 |
| Bolan Casting | 104 | 108.97 | 97.01 | 98.12 | -2.24 ▼ | 1,122,375 |
| Beco Steel Ltd | 13 | 13.1 | 12.2 | 13.1 | 1.19 ▲ | 3,533,414 |
| Crescent Steel | 119.97 | 124.5 | 119.1 | 119.48 | 0.27 ▲ | 483,296 |
| Dadex Eternit | 69.99 | 70.9 | 67.01 | 67.91 | -1.55 ▼ | 31,626 |
| Dost Steels Ltd. | 8.69 | 8.69 | 8.35 | 8.38 | -0.11 ▼ | 271,278 |
| Int. Ind.Ltd. | 178.11 | 179.9 | 172.06 | 174.2 | -4.15 ▼ | 169,969 |
| Inter.Steel Ltd | 92.41 | 93.95 | 86.66 | 92.25 | -0.16 ▼ | 736,031 |
| Ittefaq Iron Ind | 8.3 | 8.88 | 8.11 | 8.22 | -0.07 ▼ | 1,712,879 |
| K.S.B.Pumps | 235.5 | 236.98 | 226.1 | 227.71 | -7.18 ▼ | 266,049 |
| Metro Steel | 10.22 | 10.25 | 10 | 10.17 | 0.17 ▲ | 48,715 |
| Mughal Iron | 81.78 | 82.19 | 78.01 | 78.99 | -2.03 ▼ | 1,171,316 |
| Pak Engineering | 899 | 899 | 801.26 | 833.33 | -52.46 ▼ | 1,842 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 16.28 | 16.36 | 16.23 | 16.33 | 0.34 ▲ | 22,000 |
| HBL Total Treasury | 118.75 | 118.75 | 118.65 | 118.65 | 0.05 ▲ | 2,300 |
| JS Global Banking | 24.25 | 24.4 | 24.17 | 24.18 | -0.1 ▼ | 35,500 |
| JS Momentum | 11.95 | 12.16 | 11.61 | 11.76 | 0.01 ▲ | 5,676,000 |
| Mahaana Islamic | 15.84 | 16.1 | 15.64 | 15.68 | -0.03 ▼ | 375,500 |
| Meezan Pakistan | 18.19 | 18.26 | 17.9 | 17.97 | -0.1 ▼ | 201,000 |
| NBP Pakistan G ETF | 24.42 | 24.64 | 23.01 | 23.01 | -1.23 ▼ | 20,500 |
| NIT Pakistan | 28.36 | 28.52 | 28.1 | 28.1 | -0.01 ▼ | 8,000 |
| UBLPakistanETF | 27.93 | 28.35 | 27.92 | 27.92 | 0 | 65,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.5 | 55.99 | 52.9 | 53.11 | -0.58 ▼ | 618,529 |
| Arif Habib Corp | 10.79 | 10.79 | 10.5 | 10.58 | -0.14 ▼ | 2,707,217 |
| Engro Fertert | 188.95 | 189.65 | 186.7 | 187.14 | -0.98 ▼ | 1,514,998 |
| Fatima Fert | 86.1 | 91.2 | 86.1 | 89.58 | 1.77 ▲ | 1,713,999 |
| Fauji Fert | 386.49 | 391.65 | 382.51 | 383.31 | -2.86 ▼ | 1,299,086 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.65 | 7.65 | 7.41 | 7.44 | -0.07 ▼ | 292,650 |
| Big Bird Foods Ltd. | 50.85 | 52 | 50.83 | 51.46 | 0.65 ▲ | 6,683,911 |
| Barkat Frisian Agro | 30.2 | 31.44 | 29.8 | 30.37 | 0.3 ▲ | 6,308,181 |
| Bunnys Limited | 44.51 | 48.53 | 43.15 | 48.53 | 4.41 ▲ | 5,643,642 |
| Clover Pakistan | 41.63 | 42 | 41.01 | 41.29 | -0.34 ▼ | 135,295 |
| Colgate Palm | 1378 | 1378 | 1345 | 1346.76 | -9.01 ▼ | 3,117 |
| Frieslandcampina | 97.9 | 99.1 | 96.6 | 97.1 | -0.14 ▼ | 1,163,178 |
| Fauji Foods Ltd | 16.57 | 16.72 | 16.05 | 16.12 | -0.45 ▼ | 13,951,637 |
| Gillette Pak | 269.95 | 269.95 | 250 | 258 | -5.7 ▼ | 1,806 |
| Ismail Ind- | 1760 | 1760 | 1572 | 1710.8 | -35.57 ▼ | 222 |
| MithchellsFruit | 196.9 | 196.9 | 191 | 193.21 | -1.79 ▼ | 49,270 |
| Matco Foods Ltd | 47.95 | 47.95 | 47 | 47 | -0.61 ▼ | 9,755 |
| Murree Brewery | 807.75 | 835 | 799 | 800.87 | -0.67 ▼ | 6,946 |
| National Foods | 297 | 302.95 | 288.3 | 291.78 | -3.97 ▼ | 854,091 |
| Nestle Pakistan | 6999 | 7039 | 6999 | 7014.48 | 14.47 ▲ | 178 |
| At-Tahur Ltd. | 48 | 48.24 | 45.52 | 45.84 | -1.41 ▼ | 11,045,196 |
| Quice Food | 7.92 | 7.92 | 7.51 | 7.57 | -0.31 ▼ | 1,411,306 |
| Rafhan Maize | 9760.02 | 9889.97 | 9600 | 9720 | -110.52 ▼ | 153 |
| Shield Corp. | 278 | 299.26 | 277.99 | 297.46 | 19.52 ▲ | 358 |
| Shezan Inter. | 177.53 | 183 | 177.5 | 182.21 | 4.68 ▲ | 2,799 |
| The Organic Meat | 32.48 | 32.78 | 31.45 | 31.63 | -0.74 ▼ | 1,424,304 |
| Treet Corp | 22.7 | 23.6 | 22.15 | 22.29 | -0.27 ▼ | 24,336,515 |
| Unity Foods Ltd | 26.17 | 26.99 | 25.2 | 25.5 | -0.67 ▼ | 4,881,313 |
| Unilever Foods | 23125 | 23400 | 23125 | 23310.33 | 204.47 ▲ | 54 |
| ZIL Limited | 390 | 390 | 351 | 357.47 | -21.22 ▼ | 3,107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.55 | 11.8 | 11.11 | 11.19 | -0.35 ▼ | 1,268,356 |
| Frontier Ceram | 33.01 | 33.01 | 32.75 | 33 | -0.08 ▼ | 6,311 |
| GhaniGlobalGlass | 9.2 | 9.33 | 9.03 | 9.06 | -0.09 ▼ | 1,432,270 |
| Ghani Glass Ltd | 38.15 | 41.77 | 38.15 | 40.74 | 2.77 ▲ | 11,026,977 |
| Ghani Value Glass | 51.9 | 55.99 | 51.9 | 54.98 | 3.19 ▲ | 77,412 |
| Karam Ceramics | 53.9 | 54.89 | 53.9 | 51.57 | 1.67 ▲ | 167 |
| Shabbir Tiles | 14.48 | 14.8 | 14.1 | 14.16 | -0.07 ▼ | 274,507 |
| Tariq Glass Ind. | 230.11 | 247 | 230 | 234.84 | 4.73 ▲ | 351,852 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 35.5 | 35.5 | 32.46 | 32.46 | 0 | 6,515 |
| Adamjee Ins. | 47.45 | 50 | 47.45 | 47.67 | 0.19 ▲ | 2,663,214 |
| Askari Life Ass | 6.87 | 6.88 | 6.3 | 6.35 | -0.07 ▼ | 62,383 |
| Adamjee Life Ass. | 26.51 | 28.49 | 26.51 | 27.1 | -0.4 ▼ | 31,202 |
| Atlas Ins. Ltd | 60 | 60.5 | 59.8 | 60 | 0.23 ▲ | 22,296 |
| Century Ins. | 41.6 | 43.4 | 41.49 | 42.22 | 0.53 ▲ | 7,650 |
| Cres.Star Ins. | 3.15 | 3.35 | 3.13 | 3.15 | 0.07 ▲ | 16,461,149 |
| EFU General | 123.49 | 123.49 | 118.15 | 118.73 | -2.4 ▼ | 3,557 |
| EFU Life Assurance | 153 | 154 | 152.1 | 153.99 | -0.64 ▼ | 2,286 |
| Habib Ins. | 7.94 | 8.19 | 7.65 | 7.78 | 0.04 ▲ | 668,303 |
| IGI Holdings | 162 | 164.9 | 162 | 162.5 | 2.2 ▲ | 10,150 |
| IGI Life Ins | 20.99 | 20.99 | 19.98 | 20.49 | -0.01 ▼ | 3,941 |
| Jubilee Gen.Ins | 59.05 | 59.9 | 58 | 58.18 | -1.54 ▼ | 84,446 |
| Jubile Life Ins | 142 | 144 | 140 | 143 | 0.29 ▲ | 1,484 |
| Pak Reinsurance | 13.9 | 13.99 | 13.68 | 13.71 | -0.22 ▼ | 450,537 |
| PICIC Ins.Ltd. | 3.6 | 3.6 | 3.31 | 3.35 | -0.16 ▼ | 630,626 |
| Premier Ins. | 5.47 | 5.93 | 5.31 | 5.5 | 0.47 ▲ | 47,083 |
| Pak Gen.Ins. | 11 | 11 | 10.65 | 10.96 | 0.25 ▲ | 1,140 |
| Reliance Ins.XB | 10.5 | 10.95 | 10.5 | 10.71 | -0.29 ▼ | 17,324 |
| Shaheen Ins. | 5.44 | 5.45 | 5.31 | 5.4 | -0.02 ▼ | 45,828 |
| TPL Insurance | 8.97 | 8.97 | 8.5 | 8.5 | -0.15 ▼ | 5,507 |
| United Insurance | 16.35 | 16.49 | 16.35 | 16.35 | 0.04 ▲ | 50,608 |
| Universal Ins. | 11 | 11 | 9.2 | 10 | 0 | 304 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.82 | 9 | 8.29 | 8.48 | -0.22 ▼ | 127,812 |
| Arif Habib Limited. | 74.35 | 76.6 | 73.75 | 74.82 | 0.74 ▲ | 36,309 |
| AKD Securites | 27.2 | 28.48 | 25.05 | 25.39 | -1.52 ▼ | 2,058,667 |
| Apna Microfin. | 10.15 | 10.67 | 9.15 | 10.64 | 0.97 ▲ | 4,872 |
| Calcorp Limited | 45 | 49.99 | 45 | 49 | 1 ▲ | 1,003 |
| Cyan Limited | 34.85 | 34.85 | 32.51 | 32.7 | -0.65 ▼ | 86,928 |
| Dawood Equities | 9.55 | 9.85 | 9.33 | 9.39 | -0.23 ▼ | 235,406 |
| DH Partners Ltd. | 37.01 | 38.88 | 37 | 37.12 | -0.48 ▼ | 168,415 |
| Dawood Law | 235.65 | 238 | 232.85 | 232.9 | -2.75 ▼ | 1,970 |
| Engro Holdings | 190 | 193.28 | 184.8 | 185.21 | -3.52 ▼ | 3,054,851 |
| Escorts Bank | 6.15 | 6.15 | 5.99 | 6 | 0 | 55,222 |
| First Cap.Equit | 4.4 | 5 | 3.9 | 4.01 | -0.39 ▼ | 187,072 |
| F.Credit & Inv | 12.39 | 12.47 | 12.37 | 12.47 | 1.13 ▲ | 81,220 |
| Ist.Capital Sec | 2.28 | 2.37 | 2.11 | 2.12 | -0.11 ▼ | 10,375,535 |
| First Dawood Prop | 3.14 | 3.34 | 3.05 | 3.2 | 0.27 ▲ | 8,756,572 |
| F. Nat.Equities | 3.51 | 3.71 | 3.48 | 3.5 | -0.05 ▼ | 2,924,155 |
| Invest Bank | 5.2 | 6.11 | 4.95 | 6.11 | 1 ▲ | 38,443,385 |
| Imperial Limite | 17 | 17.5 | 17 | 17.04 | 0.21 ▲ | 2,944 |
| Intermarket Sec. | 54.51 | 57 | 54 | 56.67 | 2.49 ▲ | 44,368 |
| Jah.Sidd. Co. | 19.85 | 20.4 | 19.5 | 19.64 | -0.46 ▼ | 476,427 |
| JahangirSidd(Pref) | 10.94 | 11.4 | 10.9 | 11.1 | 0.13 ▲ | 58,226 |
| JS Global Cap. | 128.89 | 128.89 | 120.06 | 120.86 | 1.02 ▲ | 1,612 |
| LSE Capital Ltd. | 5.34 | 5.8 | 5.27 | 5.34 | -0.26 ▼ | 480,150 |
| LSE Fin. Services | 38.97 | 39.06 | 38.05 | 39.06 | 3.55 ▲ | 11,757 |
| LSE Ventures Ltd | 10.75 | 10.75 | 10 | 10.51 | 0.16 ▲ | 43,916 |
| MCB Inv MGT | 123.99 | 125 | 119.99 | 124.68 | 4.69 ▲ | 18,235 |
| Next Capital | 7.51 | 8.18 | 7.51 | 8 | 0.18 ▲ | 11,405 |
| OLP Financial | 38.03 | 40.3 | 38.02 | 39.11 | 1.08 ▲ | 63,125 |
| Pervez Ahmed Co | 2.06 | 2.19 | 1.8 | 1.93 | -0.07 ▼ | 49,092,533 |
| PIA Holding Company | 22 | 22.8 | 21.15 | 21.76 | -0.4 ▼ | 22,504,024 |
| PIA Holding CompanyB | 20987.89 | 20987.89 | 20987.89 | 20987.89 | -2331.99 ▼ | 6 |
| Pak Stock Exchange | 29.98 | 29.98 | 28.3 | 28.42 | -1.1 ▼ | 2,690,326 |
| Sec. Inv. Bank | 9.21 | 9.97 | 9.2 | 9.95 | 0.45 ▲ | 14,329 |
| Trust Brokerage | 14.49 | 14.49 | 14.49 | 13.56 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.8 | 6.61 | 5.8 | 6.61 | 1 ▲ | 116,662 |
| Pak Gulf Leasing | 22.96 | 22.97 | 22.1 | 22.5 | -0.1 ▼ | 4,800 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1529.99 | 1529.99 | 1506 | 1522.72 | 2.51 ▲ | 2,125 |
| Leather Up Ltd. | 30.45 | 30.45 | 26.6 | 27.14 | -1.42 ▼ | 38,672 |
| Pak Leather | 33.95 | 33.95 | 29.72 | 31.35 | -1.58 ▼ | 44,710 |
| Service Global | 76 | 76 | 75 | 75.92 | 0 | 15,135 |
| Service Ind.Ltd | 1149.9 | 1149.9 | 1105 | 1110.37 | -29.42 ▼ | 2,536 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 168.25 | 172.3 | 167.5 | 167.86 | -0.52 ▼ | 2,684 |
| AL-Khair Gadoon | 40.06 | 48.95 | 40.06 | 45.68 | 1.18 ▲ | 588 |
| Arpak Int. | 62.7 | 62.7 | 56 | 57.26 | 0 | 1,054 |
| Diamond Ind. | 23.8 | 23.8 | 21.12 | 23.36 | 1.47 ▲ | 1,613 |
| ECOPACK Ltd | 87.02 | 93.99 | 82.25 | 85.11 | -6.09 ▼ | 510,187 |
| Gammon Pak | 27.65 | 27.65 | 26 | 26.13 | -1 ▼ | 108,559 |
| GOC (Pak) Ltd. | 81 | 82 | 75.5 | 79.1 | 0.42 ▲ | 4,725 |
| Mandviwala | 18.63 | 18.8 | 18.63 | 18.8 | 0.16 ▲ | 15,688 |
| Olympia Mills | 41.9 | 43 | 40 | 41.02 | 0.43 ▲ | 1,360 |
| Pakistan Alumin | 110.49 | 110.49 | 108.5 | 108.86 | -0.9 ▼ | 58,322 |
| Pak Services | 880 | 1060.87 | 880 | 986.34 | 21.91 ▲ | 1,130 |
| Shifa Int.Hospital | 500 | 510 | 488.26 | 500.35 | 6.03 ▲ | 156,493 |
| Siddiqsons Tin | 5.95 | 6.11 | 5.83 | 5.88 | -0.08 ▼ | 1,358,534 |
| Tri-Pack Films | 133.75 | 142.51 | 130.2 | 132.51 | 2.96 ▲ | 114,021 |
| United Brands | 26.48 | 26.49 | 24.6 | 25.04 | 0.04 ▲ | 17,357 |
| UDL Int.Ltd. | 8.78 | 8.78 | 7.75 | 7.97 | -0.52 ▼ | 253,051 |
| United Distributor | 66.11 | 69.9 | 66.11 | 67.02 | -0.57 ▼ | 21,453 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.49 | 9.49 | 8.26 | 8.75 | -0.24 ▼ | 2,790 |
| AL-Noor Mod | 3.06 | 3.28 | 3.04 | 3.11 | 0.11 ▲ | 22,623 |
| Elite Cap.Mod | 42.2 | 42.2 | 38.36 | 42.2 | 3.84 ▲ | 33,012 |
| Equity Modaraba | 3.1 | 3.35 | 3.1 | 3.25 | -0.11 ▼ | 27,433 |
| 1st.Fid.Leasing | 2.9 | 3.2 | 2.75 | 2.75 | 0 | 276,665 |
| Habib Modaraba | 22.89 | 23 | 21.71 | 23 | 0.11 ▲ | 9,861 |
| I.B.L.Modarab | 4.05 | 4.2 | 4.04 | 4.13 | -0.07 ▼ | 54,951 |
| Imrooz Modaraba | 183.36 | 183.36 | 183.36 | 166.69 | 0 | 26 |
| Punjab Mod | 3.37 | 3.45 | 3.26 | 3.29 | -0.01 ▼ | 156,967 |
| F.Treet Manuf | 4.28 | 4.28 | 4.11 | 4.2 | 0.08 ▲ | 32,002 |
| Tri-Star 1st Mod. | 12.99 | 12.99 | 12.87 | 12.6 | 0 | 22 |
| Burj Clean Energy | 8.2 | 8.2 | 8.2 | 7.6 | 0 | 1 |
| OLP Modaraba | 17.17 | 17.17 | 17 | 17 | 0.17 ▲ | 42,244 |
| Orient Rental | 9.9 | 9.9 | 9.42 | 9.47 | -0.03 ▼ | 1,521 |
| Popular Islamic | 15.65 | 15.65 | 14.27 | 15 | 0 | 2 |
| Prud Mod.1st | 2.58 | 2.58 | 2.35 | 2.39 | -0.07 ▼ | 1,630,162 |
| Sindh Modaraba | 11 | 11 | 11 | 10.93 | 0 | 5 |
| Trust Modaraba | 6.82 | 7.2 | 6.82 | 6.98 | 0.01 ▲ | 429,653 |
| Unicap Modaraba | 3.45 | 3.45 | 3.08 | 3.17 | -0.07 ▼ | 36,076 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 643.51 | 659.7 | 639 | 640.48 | 0.14 ▲ | 3,106,599 |
| Oil & Gas Dev | 217 | 218.99 | 211.26 | 212.05 | -3.26 ▼ | 8,617,378 |
| Pak Oilfields | 536 | 543 | 536 | 537.07 | 3.8 ▲ | 280,060 |
| Pak Petroleum (XD) | 174.51 | 177.3 | 170 | 170.99 | -3.38 ▼ | 7,250,066 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 472.03 | 478 | 472.03 | 473.38 | 0.89 ▲ | 19,914 |
| Burshane LPG | 31.95 | 31.99 | 30.02 | 30.03 | -1.34 ▼ | 45,269 |
| Hascol Petrol | 10.12 | 10.37 | 9.93 | 9.99 | -0.03 ▼ | 12,524,066 |
| HI-Tech Lub. | 46.96 | 47.3 | 44.52 | 44.77 | -1.78 ▼ | 1,183,112 |
| Oilboy Energy | 8.45 | 8.74 | 8.4 | 8.49 | -0.08 ▼ | 282,464 |
| P.S.O. | 376.63 | 385 | 373 | 374.67 | -1.11 ▼ | 5,791,290 |
| Sui North Gas | 120.39 | 121.63 | 117.23 | 117.79 | -1.88 ▼ | 4,043,095 |
| Sui South Gas | 41.6 | 44.3 | 41.5 | 41.92 | 0.78 ▲ | 55,899,181 |
| Wafi Energy Pak | 175.5 | 180.8 | 175.5 | 178.66 | 3.02 ▲ | 116,135 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.89 | 29.3 | 27.86 | 27.97 | -0.91 ▼ | 951,140 |
| Cherat Packaging | 115 | 116.8 | 113.9 | 114.02 | 0.05 ▲ | 155,028 |
| Int. Packaging Films | 21 | 21.45 | 21 | 21.05 | -0.16 ▼ | 74,188 |
| MACPAC Films | 18.69 | 20.14 | 18.59 | 20.14 | 1.83 ▲ | 1,858,498 |
| Merit Packaging | 14.8 | 14.8 | 13.45 | 13.97 | 0.49 ▲ | 9,503,857 |
| Packages Ltd. | 517.04 | 520 | 503.11 | 518.08 | 1.04 ▲ | 6,009 |
| Pak Paper Prod | 178.49 | 180 | 154.1 | 158.38 | -12.76 ▼ | 636,245 |
| Roshan Packages | 17.5 | 17.8 | 17.13 | 17.27 | -0.29 ▼ | 972,044 |
| Security Paper | 163.11 | 164 | 159.99 | 160.02 | -2.98 ▼ | 26,654 |
| SPEL Limited | 47.24 | 48.9 | 46.51 | 46.68 | -0.33 ▼ | 5,055,867 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1010 | 1034 | 991 | 997.14 | -1.1 ▼ | 18,450 |
| AGP Limited | 198 | 199 | 190.01 | 191.79 | -4.91 ▼ | 267,784 |
| BF Biosciences | 186.03 | 189.3 | 180.56 | 181.5 | -4.18 ▼ | 1,425,408 |
| Citi Pharma Ltd | 90.95 | 91.37 | 87.9 | 88.17 | -2.3 ▼ | 4,529,734 |
| Ferozsons (Lab) | 403.99 | 404.8 | 391 | 393.16 | -6.21 ▼ | 303,301 |
| GlaxoSmithKline | 400.1 | 404.98 | 391.01 | 392.75 | -7.31 ▼ | 403,073 |
| Haleon Pakistan | 745.5 | 759 | 745.05 | 749.76 | 0.31 ▲ | 53,271 |
| Highnoon (Lab) | 937 | 1000 | 933.24 | 966.69 | 33.46 ▲ | 112,056 |
| Hoechst Pak Ltd | 3486 | 3486 | 3303.02 | 3429.51 | 122.44 ▲ | 461 |
| IBL HealthCare | 55.98 | 58 | 54.06 | 55.92 | 0.23 ▲ | 2,949,498 |
| Liven Pharma | 60.45 | 61.9 | 58.25 | 58.82 | -1.22 ▼ | 1,661,805 |
| Macter Int. Ltd | 401.83 | 408 | 395.07 | 395.25 | -6.58 ▼ | 12,431 |
| Otsuka Pak | 460 | 478.89 | 396.65 | 398.57 | -42.15 ▼ | 406,211 |
| The Searle Company | 93.99 | 95.9 | 92.5 | 92.89 | -0.99 ▼ | 7,895,755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.7 | 11.72 | 11.51 | 11.62 | -0.08 ▼ | 647,610 |
| Engro Powergen | 27.9 | 28 | 27.79 | 27.87 | 0 | 514,918 |
| Hub Power Co. | 140.5 | 141.5 | 138 | 138.52 | -1.52 ▼ | 6,427,682 |
| Kot Addu Power | 33.79 | 34 | 33.5 | 33.55 | -0.26 ▼ | 686,232 |
| K-Electric Ltd. | 5.81 | 5.81 | 5.4 | 5.47 | -0.24 ▼ | 38,519,154 |
| Kohinoor Energy | 17.4 | 17.45 | 17.01 | 17.1 | -0.36 ▼ | 415,196 |
| Kohinoor Power | 6.5 | 6.6 | 6.35 | 6.68 | 0 | 207 |
| Lalpir Power | 26.49 | 26.7 | 25.35 | 25.46 | -0.95 ▼ | 686,273 |
| Nishat ChunPower | 24.76 | 25.19 | 24.58 | 24.69 | -0.19 ▼ | 318,063 |
| Nishat Power | 36.5 | 37 | 36.5 | 36.54 | 0.09 ▲ | 476,554 |
| Pakgen Power | 275.83 | 275.83 | 275.83 | 275.83 | 25.08 ▲ | 21,874 |
| Sitara Energy | 10.59 | 10.59 | 10.59 | 10.59 | -0.15 ▼ | 1,500 |
| S.G.Power | 8.03 | 8.5 | 7.8 | 7.85 | -0.05 ▼ | 515,351 |
| Saif Power Ltd | 12.3 | 12.48 | 11.92 | 12.01 | -0.28 ▼ | 425,205 |
| Tri-Star Power | 7.45 | 7.45 | 7.03 | 7.07 | 0.17 ▲ | 863,135 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 23.6 | 26.25 | 23.6 | 24.76 | -0.58 ▼ | 5,860 |
| Hussain Industries | 30.06 | 34.2 | 30 | 30.15 | -1.16 ▼ | 7,433 |
| Javedan Corp. | 66.5 | 66.5 | 64.25 | 64.51 | -1.46 ▼ | 38,838 |
| Pace (Pak) Ltd. | 5.89 | 6.07 | 5.75 | 5.86 | 0.03 ▲ | 8,754,632 |
| TPL Properties | 9.46 | 9.68 | 9.22 | 9.31 | -0.2 ▼ | 3,708,204 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.45 | 27.5 | 27.2 | 27.27 | -0.15 ▼ | 978,074 |
| Globe Residency | 17.03 | 17.6 | 16.9 | 17.16 | 0.15 ▲ | 33,109 |
| TPL REIT Fund I | 12 | 12 | 12 | 12 | 0 | 483 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 689.98 | 699 | 679 | 680.25 | -5.65 ▼ | 1,502,001 |
| Cnergyico PK | 7.71 | 7.88 | 7.59 | 7.65 | -0.09 ▼ | 18,031,222 |
| National Refinery | 252.1 | 259 | 251.5 | 252.93 | -1.67 ▼ | 915,794 |
| Pak Refinery | 33.52 | 34.25 | 33.26 | 33.49 | -0.03 ▼ | 15,406,013 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 874.98 | 874.98 | 802 | 855 | 2.99 ▲ | 396 |
| Adam Sugar | 54.1 | 64 | 54.1 | 60.61 | 1.61 ▲ | 8,477 |
| Abdullah Shah | 6.85 | 6.9 | 6.35 | 6.54 | -0.12 ▼ | 318,541 |
| AL-Noor Sugar | 85.66 | 86.01 | 80 | 84 | -1.66 ▼ | 1,502 |
| Chashma Sugar | 65.98 | 65.98 | 61.52 | 62.4 | 1.39 ▲ | 2,197 |
| Dewan Sugar | 6.38 | 6.38 | 5.82 | 6.01 | -0.05 ▼ | 363,389 |
| Faran Sugar Mills | 38.75 | 39.82 | 38.75 | 39.16 | -0.05 ▼ | 24,532 |
| Habib Sugar | 75.48 | 79 | 75.48 | 78.26 | 3.63 ▲ | 25,166 |
| Habib Rice Prod | 31.98 | 32 | 31.98 | 32 | 0.02 ▲ | 900 |
| Haseeb Waqas Sugar | 10.7 | 11.74 | 10.5 | 10.58 | -0.62 ▼ | 142,951 |
| J.D.W.Sugar | 915 | 949.9 | 915 | 924.43 | 7.55 ▲ | 439 |
| Jauharabad Sug | 45.25 | 45.25 | 38.11 | 42.96 | 1.68 ▲ | 93,642 |
| Khairpur Sugar | 127.5 | 127.5 | 117.01 | 127.45 | -0.55 ▼ | 205 |
| Mirpurkhas Sugar | 34.8 | 36.05 | 34.8 | 35.06 | -0.93 ▼ | 36,169 |
| Mehran Sugar (XD) | 49 | 49 | 48 | 48.31 | -0.28 ▼ | 13,947 |
| Noon Sugar | 90 | 90.99 | 89.99 | 90 | 0.14 ▲ | 96,290 |
| Premier Suger | 260 | 270 | 256.01 | 261.26 | 1.84 ▲ | 255 |
| Sanghar Sugar | 50.28 | 50.28 | 50.27 | 51.2 | 0 | 50 |
| Sindh Abadgar | 69.98 | 69.98 | 63.02 | 67.58 | -1.41 ▼ | 595 |
| Shahtaj Sugar | 113.01 | 122.97 | 113.01 | 113.09 | 0.11 ▲ | 122 |
| Shahmurad Sugar (XD) | 379 | 379 | 360 | 360 | 0 | 539 |
| Sakrand Sugar | 10.63 | 10.96 | 10.63 | 10.72 | -0.09 ▼ | 12,785 |
| Shakarganj Limited | 68 | 68 | 65.25 | 66.22 | -2.12 ▼ | 5,008 |
| Tariq Corp Ltd. | 14.99 | 14.99 | 14.3 | 14.37 | -0.27 ▼ | 14,991 |
| Tariq Corp(Pref) | 8 | 8.84 | 8 | 8.92 | 0 | 42 |
| Tandlianwala Sugar | 163.3 | 181.8 | 163.3 | 178.14 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 142 | 142 | 136 | 136.56 | 0.77 ▲ | 3,637 |
| Ibrahim Fibres | 346.96 | 346.96 | 326.02 | 344.91 | 15.92 ▲ | 2,445 |
| Image Pakistan | 23.24 | 23.5 | 22.51 | 22.61 | -0.63 ▼ | 2,488,513 |
| National Silk | 50.7 | 54.53 | 50.7 | 53.92 | 4.35 ▲ | 1,787 |
| Pak Synthetics | 66 | 69 | 61 | 63.8 | -0.2 ▼ | 10,611 |
| Rupali Polyester | 18.5 | 19.4 | 18.1 | 18.22 | -0.24 ▼ | 111,393 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 156.99 | 162.25 | 155 | 155.71 | -0.74 ▼ | 3,066,122 |
| Avanceon Ltd | 51.19 | 51.88 | 49.86 | 50.05 | -0.88 ▼ | 2,872,646 |
| Nets International | 28.5 | 28.5 | 28.5 | 28.5 | 2.59 ▲ | 2,165 |
| Supernet Ltd.XB | 39.95 | 39.97 | 38 | 38.84 | -0.2 ▼ | 178,866 |
| Hum Network | 12.03 | 12.19 | 11.5 | 11.54 | -0.55 ▼ | 6,650,648 |
| Media Times Ltd | 2.33 | 2.34 | 2.12 | 2.13 | -0.12 ▼ | 1,680,701 |
| Netsol Tech. | 138 | 138.3 | 134.05 | 135 | -2.22 ▼ | 859,502 |
| Octopus Digital | 54.11 | 55 | 53.49 | 53.66 | -1.01 ▼ | 655,207 |
| Pak Datacom | 316.1 | 359.97 | 316.1 | 351.29 | 6.28 ▲ | 222,475 |
| P.T.C.L. | 25.95 | 26.39 | 25.3 | 25.5 | -0.01 ▼ | 8,631,513 |
| Supernet Technologie | 821.01 | 910 | 821.01 | 831.66 | -58.42 ▼ | 850 |
| Symmetry Group Ltd | 15.3 | 15.55 | 14.9 | 15 | -0.16 ▼ | 5,788,014 |
| Systems Limited | 105.98 | 107.85 | 104.8 | 105.26 | -0.09 ▼ | 3,395,603 |
| Telecard Limited | 7.97 | 8.05 | 7.78 | 7.82 | -0.09 ▼ | 4,886,311 |
| TPL Corp Ltd | 5.23 | 5.26 | 5.06 | 5.09 | -0.12 ▼ | 697,688 |
| TPL Trakker Ltd | 7.1 | 7.2 | 6.9 | 6.93 | -0.16 ▼ | 184,204 |
| TRG Pak Ltd | 64.1 | 66.22 | 63.95 | 64.22 | -0.17 ▼ | 7,497,713 |
| WorldCall Telecom | 1.45 | 1.48 | 1.37 | 1.37 | -0.08 ▼ | 49,327,936 |
| Zarea Limited | 15.75 | 16.25 | 15.6 | 15.66 | -0.4 ▼ | 651,405 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46.5 | 50 | 44.5 | 44.86 | -1.82 ▼ | 194,496 |
| Azgard Nine | 8.7 | 8.76 | 8.21 | 8.24 | -0.29 ▼ | 2,490,579 |
| AN Textile Mill | 16 | 16.39 | 13.52 | 14.08 | -0.93 ▼ | 8,689 |
| Aruj Industries | 8.75 | 8.76 | 8.5 | 8.6 | -0.15 ▼ | 19,698 |
| Bhanero Tex. | 800.01 | 800.01 | 775 | 799.86 | -0.14 ▼ | 1,557 |
| Blessed Tex. | 255 | 268 | 255 | 265.72 | 0 | 22 |
| Chenab Limited | 6.85 | 6.88 | 6.15 | 6.17 | -0.49 ▼ | 859,369 |
| Chenab Ltd.(Pre | 2.9 | 2.92 | 2.7 | 2.7 | -0.11 ▼ | 141,667 |
| Crescent Tex. | 16 | 16.2 | 15.5 | 15.59 | -0.26 ▼ | 126,007 |
| Faisal Spinning | 299 | 300 | 299 | 300 | 9.84 ▲ | 111 |
| Feroze 1888 | 66 | 66 | 63.01 | 63.99 | -0.04 ▼ | 35,233 |
| Fateh Sports | 75 | 75 | 75 | 77.93 | 0 | 10 |
| Fazal Cloth | 173 | 177 | 170 | 170 | -3.42 ▼ | 3,809 |
| Gul Ahmed | 24.55 | 25.13 | 24.35 | 24.44 | -0.2 ▼ | 5,534,432 |
| Ghazi Fabrics | 9.83 | 9.85 | 9.83 | 9.84 | 0.13 ▲ | 6,253 |
| Hala Enterprise | 35.19 | 35.42 | 32.2 | 33.92 | 1.72 ▲ | 295,461 |
| Hafiz Limited | 300 | 300 | 300 | 301 | 0 | 1 |
| Interloop Ltd. | 63.3 | 64.3 | 62.09 | 62.17 | -1.11 ▼ | 1,063,518 |
| Int.Knitwear | 15.74 | 15.99 | 15.2 | 15.64 | 0.05 ▲ | 16,683 |
| Jubilee Spinning | 9.97 | 10.19 | 9.5 | 9.5 | 0.19 ▲ | 9,652 |
| Khyber Textile | 1993.94 | 1993.94 | 1993.94 | 1993.94 | -221.55 ▼ | 23 |
| Kohinoor Mills | 43.99 | 46.87 | 40.5 | 41.77 | -2.22 ▼ | 32,996 |
| Kohinoor Ind. | 10.45 | 10.59 | 9.56 | 10 | -0.55 ▼ | 28,415 |
| Kohinoor Textile | 193 | 201 | 191.65 | 194.98 | 3.38 ▲ | 39,963 |
| Mehmood Tex. | 328.89 | 328.89 | 301.03 | 314.01 | -1 ▼ | 1,885 |
| Masood Textile | 55.95 | 56.23 | 52 | 56 | 4.88 ▲ | 106,598 |
| Nishat (Chun.) | 39.5 | 39.5 | 37.85 | 38.08 | -0.19 ▼ | 380,530 |
| Nishat Mills Ltd | 117.2 | 123.4 | 116.56 | 120.04 | 4.35 ▲ | 5,710,695 |
| Paramount Sp | 3.91 | 3.92 | 3.91 | 3.92 | 0.19 ▲ | 26,597 |
| Quetta Textile | 13.43 | 15 | 13.43 | 14.37 | 0.12 ▲ | 14,578 |
| Redco Textile | 26 | 26 | 25.99 | 25.99 | 1.48 ▲ | 5,790 |
| Reliance Weaving | 125 | 150 | 125 | 137.5 | 0.8 ▲ | 259 |
| Sapphire Tex. | 1148.18 | 1148.18 | 1148.18 | 1147.55 | 0 | 7 |
| Sapphire Fiber | 1090 | 1090 | 1074.01 | 1079.38 | -8.31 ▼ | 428 |
| Shams Textile | 26.5 | 27.7 | 26.25 | 27.15 | 1.12 ▲ | 505 |
| Stylers Int.Ltd. (XD) | 40 | 40 | 40 | 40 | 0 | 5 |
| Suraj Cotton Mills | 111.51 | 116.9 | 110.01 | 115 | 3.82 ▲ | 23,943 |
| Towellers Limited | 122.51 | 129.87 | 122.51 | 125.59 | 1.59 ▲ | 56,203 |
| ZahidJee Tex. | 26.15 | 28 | 26.15 | 27.06 | -1.99 ▼ | 550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 71.97 | 71.97 | 67.56 | 71.97 | 6.54 ▲ | 67,261 |
| Amtex Limited | 3.15 | 3.3 | 3.1 | 3.11 | -0.01 ▼ | 1,609,943 |
| Arctic Textile | 43.44 | 46.01 | 43 | 43.98 | 0.82 ▲ | 37,583 |
| Asim Textile | 13.4 | 13.4 | 13 | 13.11 | 0.22 ▲ | 2,797 |
| Bilal Fibres | 17.76 | 18.5 | 17.2 | 17.43 | -0.24 ▼ | 231,062 |
| Crescent Cotton | 58 | 59.42 | 49.1 | 55.81 | 1.79 ▲ | 4,126 |
| Colony Tex.Mills Ltd | 5.05 | 5.05 | 4.65 | 4.81 | -0.17 ▼ | 383,466 |
| Chakwal Spinning | 46 | 46.73 | 43.8 | 43.97 | -2.07 ▼ | 417,969 |
| Dewan Farooque Sp. | 4.81 | 5.35 | 4.6 | 5.21 | 0.53 ▲ | 14,969,697 |
| Din Textile | 58 | 58 | 50.11 | 54 | 0 | 408 |
| Dewan Mushtaq | 10.02 | 10.99 | 10.02 | 10.94 | 0.12 ▲ | 24,964 |
| D.S. Ind. Ltd. | 5.49 | 5.6 | 5.1 | 5.16 | -0.16 ▼ | 2,093,903 |
| Dewan Textile | 7.39 | 7.39 | 7.3 | 7.34 | 0.26 ▲ | 2,700 |
| Ellcot Spinning | 107 | 109 | 100 | 100.56 | -6.44 ▼ | 9,487 |
| Gadoon Textile | 323.5 | 325 | 312 | 316.78 | -5.02 ▼ | 21,930 |
| Gulshan Sp. | 3.99 | 3.99 | 3.75 | 3.75 | 0 | 1,431 |
| Gulistan Sp. | 7.8 | 7.8 | 7.8 | 7.18 | 0 | 500 |
| Hira Textile | 3.88 | 4.04 | 3.7 | 3.72 | -0.09 ▼ | 1,715,546 |
| Idrees Textile | 21.85 | 22.25 | 20.85 | 21.65 | -0.1 ▼ | 40,460 |
| Ideal Spinning | 15.02 | 17.55 | 14.39 | 14.54 | -1.45 ▼ | 9,917 |
| Indus Dyeing | 157.9 | 171.72 | 155.6 | 171.72 | 15.61 ▲ | 325,238 |
| J.A.Textile | 21 | 21.89 | 20.11 | 20.11 | -0.87 ▼ | 600 |
| Janana D Mal | 60.99 | 65.75 | 59.75 | 61.17 | 0.34 ▲ | 96,142 |
| J.K.Spinning | 74.5 | 78.69 | 71.33 | 78.69 | 7.15 ▲ | 60,676 |
| Kohat Textile | 73.92 | 81.31 | 68.55 | 81.31 | 7.39 ▲ | 206,507 |
| Kohinoor Spining | 5.8 | 5.94 | 5.42 | 5.46 | -0.18 ▼ | 26,083,851 |
| Khalid Siraj | 7.99 | 8.84 | 7.84 | 8.12 | 0.28 ▲ | 681,814 |
| Maqbool Textile | 35.49 | 35.49 | 32.3 | 32.36 | 0.03 ▲ | 1,144 |
| Nagina Cotton | 54 | 56.99 | 54 | 54.28 | 2.26 ▲ | 1,920 |
| Nazir Cotton Mills | 14 | 14.5 | 13 | 13.64 | -0.27 ▼ | 35,501 |
| Premium Tex. | 460 | 460 | 437.01 | 438.56 | -13.3 ▼ | 2,042 |
| Reliance Cotton | 460 | 468.33 | 460 | 461 | 11.95 ▲ | 462 |
| Ruby Textile | 8.49 | 8.6 | 8.49 | 8.6 | 0.17 ▲ | 1,901 |
| Saif Textile | 17.25 | 17.25 | 15.71 | 17.25 | 1.57 ▲ | 484,592 |
| Service Ind Tex | 15.6 | 17.17 | 14.5 | 14.97 | -0.64 ▼ | 289,520 |
| Shadman Cotton | 43.07 | 43.07 | 43.07 | 43.07 | 3.92 ▲ | 4,221 |
| Shadab Textile | 54.6 | 57.73 | 51.05 | 57.73 | 5.25 ▲ | 216,753 |
| Sally Textile | 11.97 | 11.97 | 10.76 | 11.02 | -0.33 ▼ | 4,040 |
| Sana Ind. | 23.01 | 24.48 | 22.25 | 23.59 | -0.91 ▼ | 7,515 |
| Saritow Spinning | 16.9 | 16.9 | 16 | 16.02 | -0.3 ▼ | 7,503 |
| Sunrays Textile | 188.9 | 203.68 | 179 | 203.68 | 18.52 ▲ | 64,220 |
| Shahzad Tex. | 37 | 39.85 | 34 | 38.49 | 2.26 ▲ | 880 |
| Tata Textile | 69 | 72 | 66.56 | 70.55 | 2.03 ▲ | 428,670 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 23.36 | 23.36 | 23.36 | 23.36 | 2.12 ▲ | 18,905 |
| ICC Industries | 13.2 | 13.5 | 12.71 | 12.9 | -0.08 ▼ | 144,537 |
| Prosperity Weaving | 48 | 48 | 45 | 46.49 | -2.47 ▼ | 6,707 |
| Shahtaj Textile | 80.5 | 91.7 | 76.55 | 86.94 | 3.57 ▲ | 683 |
| Yousuf Weaving | 4.11 | 4.44 | 4.1 | 4.19 | 0.14 ▲ | 11,601,526 |
| Zephyr Textile | 12.5 | 12.7 | 12 | 12.52 | 0.01 ▲ | 1,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 381 | 387 | 361.12 | 365.44 | -15.23 ▼ | 12,151 |
| Pak Tobacco | 1115.11 | 1239 | 1115.11 | 1190.11 | 5.11 ▲ | 1,098 |
| Philip Morris Pak. | 1143.75 | 1143.75 | 1100.02 | 1119.21 | 13.38 ▲ | 511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.4 | 18.4 | 17.02 | 17.93 | 0.23 ▲ | 19,379 |
| Blue-Ex | 60.21 | 66.85 | 60.2 | 65.6 | -1.29 ▼ | 7,500 |
| Pak Int.Bulk | 8.46 | 8.72 | 8.39 | 8.42 | -0.14 ▼ | 3,902,735 |
| Pak.Int.Container | 39.15 | 39.15 | 38.49 | 38.51 | 0.01 ▲ | 64,496 |
| P.N.S.C | 350.21 | 352.99 | 340.01 | 341.24 | -8.97 ▼ | 52,320 |
| Secure Logistics Gro | 15.18 | 15.28 | 14.75 | 14.89 | -0.22 ▼ | 1,405,872 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 236.02 | 242.98 | 211.76 | 226.27 | -9.02 ▼ | 30,017 |
| S.S.Oil | 769.5 | 780 | 741.5 | 747.94 | -12.22 ▼ | 34,244 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 41.5 | 44.41 | 40.51 | 44.41 | 4.04 ▲ | 702,029 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.18 | -0.35 ▼ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 9.05 | -0.34 ▼ | 0 |
| AGHA-JUN | 9.21 | 9.35 | 8.93 | 8.96 | -0.22 ▼ | 350,500 |
| AGL-AUG | 0 | 0 | 0 | 54.86 | -0.62 ▼ | 0 |
| AGL-JUL | 0 | 0 | 0 | 54.07 | -0.62 ▼ | 0 |
| AGL-JUN | 54.17 | 56.42 | 53.01 | 53.12 | -0.88 ▼ | 195,000 |
| AGP-AUG | 0 | 0 | 0 | 198.09 | -5.16 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 195.27 | -5.08 ▼ | 0 |
| AGP-JUN | 0 | 0 | 0 | 193 | -5.03 ▼ | 0 |
| AICL-AUG | 0 | 0 | 0 | 49.24 | 0.18 ▲ | 0 |
| AICL-JUL | 0 | 0 | 0 | 48.53 | 0.17 ▲ | 0 |
| AICL-JUNB | 47.51 | 49.4 | 47.5 | 48.67 | 0.92 ▲ | 113,000 |
| AIRLINK-AUG | 0 | 0 | 0 | 160.83 | -0.83 ▼ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 158.53 | -0.82 ▼ | 0 |
| AIRLINK-JUN | 156.63 | 162.89 | 155.5 | 156.02 | -1.23 ▼ | 880,000 |
| AKBL-AUG | 0 | 0 | 0 | 49.48 | -1.66 ▼ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 48.78 | -1.63 ▼ | 0 |
| AKBL-JUN | 49.4 | 49.54 | 47 | 48.18 | -2 ▼ | 136,500 |
| ASL-AUG | 0 | 0 | 0 | 12.22 | -0.63 ▼ | 0 |
| ASL-JUL | 0 | 0 | 0 | 12.04 | -0.63 ▼ | 0 |
| ASL-JUN | 12.55 | 12.6 | 11.8 | 11.87 | -0.65 ▼ | 1,638,500 |
| ATRL-AUG | 0 | 0 | 0 | 702.61 | -6.12 ▼ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 692.58 | -6.04 ▼ | 0 |
| ATRL-JUN | 692 | 700 | 682 | 683.33 | -6.43 ▼ | 558,500 |
| AVN-AUG | 0 | 0 | 0 | 51.69 | -0.94 ▼ | 0 |
| AVN-JUL | 0 | 0 | 0 | 50.96 | -0.91 ▼ | 0 |
| AVN-JUN | 51.44 | 52.08 | 50.1 | 50.3 | -0.94 ▼ | 1,145,000 |
| BAFL-AUG | 0 | 0 | 0 | 80.43 | -2.66 ▼ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 79.28 | -2.62 ▼ | 0 |
| BAFL-JUNB | 81.81 | 81.81 | 77.8 | 78.24 | -2.45 ▼ | 175,500 |
| BAHL-AUG | 0 | 0 | 0 | 159.63 | 2.27 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 157.35 | 2.24 ▲ | 0 |
| BAHL-JUNB | 145 | 159.01 | 145 | 159 | 5.68 ▲ | 35,000 |
| BIPL-AUG | 0 | 0 | 0 | 27.19 | 2.45 ▲ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 26.8 | 2.42 ▲ | 0 |
| BIPL-JUN | 24.14 | 26.51 | 24 | 26.5 | 2.4 ▲ | 1,842,000 |
| BKTI-AUG | 0 | 0 | 0 | 31108 | 50 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30776 | 49 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30511 | 48 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 3.89 | -0.01 ▼ | 0 |
| BML-JUN | 3.88 | 3.88 | 3.7 | 3.75 | -0.02 ▼ | 67,500 |
| BOP-AUG | 0 | 0 | 0 | 10.65 | -0.03 ▼ | 0 |
| BOP-JUL | 0 | 0 | 0 | 10.5 | -0.03 ▼ | 0 |
| BOP-JUN | 10.45 | 10.52 | 10.3 | 10.37 | -0.04 ▼ | 4,315,500 |
| CEPB-JUL | 0 | 0 | 0 | 28.48 | -0.94 ▼ | 0 |
| CEPB-JUN | 29.12 | 29.21 | 27.11 | 27.95 | -1.01 ▼ | 38,500 |
| CHCC-AUG | 0 | 0 | 0 | 300.32 | 5.5 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 296.03 | 5.42 ▲ | 0 |
| CHCC-JUN | 289.5 | 304.66 | 288 | 291.4 | 3.91 ▲ | 70,000 |
| CNERGY-AUG | 0 | 0 | 0 | 7.9 | -0.1 ▼ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.79 | -0.09 ▼ | 0 |
| CNERGY-JUN | 7.77 | 7.91 | 7.64 | 7.67 | -0.12 ▼ | 2,726,000 |
| CPHL-AUG | 0 | 0 | 0 | 91.07 | -2.41 ▼ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 89.77 | -2.38 ▼ | 0 |
| CPHL-JUN | 91.35 | 91.57 | 88.2 | 88.54 | -2.5 ▼ | 1,531,500 |
| CSAP-AUG | 0 | 0 | 0 | 123.41 | 0.23 ▲ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 121.64 | 0.22 ▲ | 0 |
| CSAP-JUNB | 122.8 | 124.49 | 121 | 121 | -0.25 ▼ | 88,000 |
| DCL-AUG | 0 | 0 | 0 | 15.52 | -0.45 ▼ | 0 |
| DCL-JUL | 0 | 0 | 0 | 15.3 | -0.45 ▼ | 0 |
| DCL-JUN | 15.74 | 16.45 | 14.82 | 15.1 | -0.48 ▼ | 14,187,500 |
| DCR-AUG | 0 | 0 | 0 | 28.17 | -0.16 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.76 | -0.17 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.44 | -0.16 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.07 | -0.23 ▼ | 0 |
| DFML-JUL | 0 | 0 | 0 | 36.54 | -0.23 ▼ | 0 |
| DFML-JUN | 36.6 | 37.49 | 35.95 | 36.03 | -0.37 ▼ | 2,036,000 |
| DGKC-AUG | 0 | 0 | 0 | 173.92 | 5.72 ▲ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 171.44 | 5.64 ▲ | 0 |
| DGKC-JUN | 164.4 | 180.25 | 163.99 | 168.68 | 4.82 ▲ | 13,231,000 |
| EFERT-AUG | 0 | 0 | 0 | 193.29 | -1.09 ▼ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 190.53 | -1.08 ▼ | 0 |
| EFERT-JUNB | 190.32 | 190.43 | 186.8 | 187.1 | -2.88 ▼ | 222,000 |
| EPCL-AUG | 0 | 0 | 0 | 34.44 | -0.22 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 33.94 | -0.22 ▼ | 0 |
| EPCL-JUN | 33.75 | 34.2 | 33.41 | 33.42 | -0.31 ▼ | 171,000 |
| FABL-AUG | 0 | 0 | 0 | 61 | -0.9 ▼ | 0 |
| FABL-JUL | 61.61 | 61.61 | 61.61 | 61.61 | 0.59 ▲ | 500 |
| FABL-JUNB | 60.4 | 61.15 | 59 | 59.28 | -0.98 ▼ | 919,500 |
| FATIMA-AUG | 0 | 0 | 0 | 92.52 | 1.79 ▲ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 91.2 | 1.76 ▲ | 0 |
| FATIMA-JUN | 89.38 | 90 | 89.38 | 90 | 1.6 ▲ | 2,500 |
| FCCL-AUG | 0 | 0 | 0 | 48.92 | 0.49 ▲ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 48.22 | 0.48 ▲ | 0 |
| FCCL-JUN | 47.45 | 50.2 | 46.95 | 47.61 | 0.47 ▲ | 16,649,500 |
| FCEPL-AUG | 0 | 0 | 0 | 100.29 | -0.19 ▼ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 98.86 | -0.18 ▼ | 0 |
| FCEPL-JUN | 98.2 | 99.86 | 97 | 97.47 | -0.34 ▼ | 325,000 |
| FFC-AUG | 0 | 0 | 0 | 395.91 | -3.11 ▼ | 0 |
| FFC-JULB | 0 | 0 | 0 | 390.26 | -3.07 ▼ | 0 |
| FFC-JUNB | 391 | 393.5 | 384 | 384.86 | -3.59 ▼ | 65,500 |
| FFL-AUG | 0 | 0 | 0 | 16.65 | -0.47 ▼ | 0 |
| FFL-JUL | 0 | 0 | 0 | 16.41 | -0.47 ▼ | 0 |
| FFL-JUN | 16.74 | 16.83 | 16.11 | 16.19 | -0.49 ▼ | 5,206,500 |
| FLYNG-AUG | 0 | 0 | 0 | 59.92 | -2.07 ▼ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 59.06 | -2.04 ▼ | 0 |
| FLYNG-JUN | 60.52 | 62.48 | 58 | 58.36 | -1.99 ▼ | 1,077,500 |
| GAL-AUG | 0 | 0 | 0 | 430.74 | -7.17 ▼ | 0 |
| GAL-JUL | 0 | 0 | 0 | 424.59 | -7.07 ▼ | 0 |
| GAL-JUN | 428 | 435.01 | 417.22 | 419.49 | -7.03 ▼ | 515,500 |
| GATM-AUG | 0 | 0 | 0 | 25.24 | -0.22 ▼ | 0 |
| GATM-JUL | 0 | 0 | 0 | 24.88 | -0.22 ▼ | 0 |
| GATM-JUN | 24.75 | 25.3 | 24.35 | 24.47 | -0.27 ▼ | 2,721,500 |
| GCIL-AUG | 0 | 0 | 0 | 21.59 | -0.15 ▼ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 21.28 | -0.15 ▼ | 0 |
| GCIL-JUN | 21.48 | 21.79 | 20.86 | 21.05 | -0.09 ▼ | 1,073,500 |
| GGL-AUG | 0 | 0 | 0 | 16.4 | -0.38 ▼ | 0 |
| GGL-JUL | 0 | 0 | 0 | 16.17 | -0.37 ▼ | 0 |
| GGL-JUN | 16.5 | 16.8 | 15.89 | 15.97 | -0.4 ▼ | 1,805,500 |
| GHGL-AUG | 0 | 0 | 0 | 42.08 | 2.85 ▲ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 41.48 | 2.81 ▲ | 0 |
| GHGL-JUN | 39.1 | 41.55 | 39.1 | 40.72 | 1.92 ▲ | 88,500 |
| GHNI-AUG | 0 | 0 | 0 | 681.7 | -7.55 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 671.97 | -7.45 ▼ | 0 |
| GHNI-JUN | 673 | 690 | 660 | 663.74 | -8.8 ▼ | 233,500 |
| GLAXO-AUG | 0 | 0 | 0 | 405.66 | -7.72 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 399.87 | -7.61 ▼ | 0 |
| GLAXO-JUNB | 405 | 405 | 399 | 399 | -2 ▼ | 2,500 |
| HBL-AUG | 0 | 0 | 0 | 171.12 | 0.46 ▲ | 0 |
| HBL-JUL | 0 | 0 | 0 | 168.67 | 0.45 ▲ | 0 |
| HBL-JUNB | 167.38 | 170.79 | 165 | 166.1 | 0.09 ▲ | 192,000 |
| HUBC-AUG | 0 | 0 | 0 | 143.07 | -1.63 ▼ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 141.03 | -1.61 ▼ | 0 |
| HUBC-JUN | 141.5 | 142.45 | 138.75 | 139.35 | -1.68 ▼ | 2,008,000 |
| HUMNL-AUG | 0 | 0 | 0 | 11.92 | -0.57 ▼ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 11.75 | -0.56 ▼ | 0 |
| HUMNL-JUN | 12.07 | 12.2 | 11.69 | 11.7 | -0.5 ▼ | 152,500 |
| ILP-AUG | 0 | 0 | 0 | 64.21 | -1.18 ▼ | 0 |
| ILP-JUL | 0 | 0 | 0 | 63.3 | -1.15 ▼ | 0 |
| ILP-JUN | 64 | 64 | 60.25 | 62.51 | -0.46 ▼ | 31,500 |
| IMAGE-AUG | 0 | 0 | 0 | 23.35 | -0.66 ▼ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 23.02 | -0.65 ▼ | 0 |
| IMAGE-JUNB | 23.3 | 23.47 | 22.85 | 22.85 | -0.4 ▼ | 161,500 |
| INIL-AUG | 0 | 0 | 0 | 179.93 | -4.36 ▼ | 0 |
| INIL-JUL | 0 | 0 | 0 | 177.36 | -4.3 ▼ | 0 |
| INIL-JUN | 178 | 181 | 173 | 174.61 | -3.89 ▼ | 36,500 |
| ISL-AUG | 0 | 0 | 0 | 95.28 | -0.21 ▼ | 0 |
| ISL-JUL | 0 | 0 | 0 | 93.92 | -0.2 ▼ | 0 |
| ISL-JUN | 92 | 93 | 91 | 92.41 | -0.56 ▼ | 120,000 |
| JSBL-AUG | 0 | 0 | 0 | 10.33 | 0.02 ▲ | 0 |
| JSBL-JUL | 0 | 0 | 0 | 10.18 | 0.18 ▲ | 0 |
| JSBL-JUN | 10.04 | 10.2 | 10.04 | 10.2 | 0.23 ▲ | 28,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 24.97 | -0.12 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 24.62 | -0.11 ▼ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.33 | -0.11 ▼ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 12.15 | 0.01 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.65 | -0.29 ▼ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 34.16 | -0.28 ▼ | 0 |
| KAPCO-JUN | 34.01 | 34.01 | 33.59 | 33.71 | -0.29 ▼ | 10,000 |
| KEL-AUG | 0 | 0 | 0 | 5.65 | -0.25 ▼ | 0 |
| KEL-JUL | 0 | 0 | 0 | 5.57 | -0.25 ▼ | 0 |
| KEL-JUN | 5.77 | 5.77 | 5.44 | 5.5 | -0.23 ▼ | 3,856,000 |
| KOSM-AUG | 0 | 0 | 0 | 5.64 | -0.19 ▼ | 0 |
| KOSM-JUL | 0 | 0 | 0 | 5.56 | -0.18 ▼ | 0 |
| KOSM-JUN | 5.8 | 5.94 | 5.45 | 5.49 | -0.19 ▼ | 13,861,000 |
| KSE30-AUG | 0 | 0 | 0 | 38450 | -109 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 38040 | -108 ▼ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37712 | -108 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.81 | -0.16 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.52 | -0.15 ▼ | 0 |
| LOTCHEM-JUN | 20.4 | 20.4 | 20.4 | 20.4 | -0.09 ▼ | 11,000 |
| LPL-AUG | 0 | 0 | 0 | 26.3 | -0.99 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.92 | -0.98 ▼ | 0 |
| LPL-JUN | 26.09 | 26.09 | 26.09 | 26.09 | -0.41 ▼ | 500 |
| LUCK-AUG | 0 | 0 | 0 | 367.7 | 3.85 ▲ | 0 |
| LUCK-JUL | 340.1 | 340.1 | 340.1 | 340.1 | -18.56 ▼ | 1,000 |
| LUCK-JUNB | 355.95 | 374.69 | 354 | 357.22 | 3.53 ▲ | 1,815,500 |
| MARI-AUG | 0 | 0 | 0 | 661.53 | -0.13 ▼ | 0 |
| MARI-JUL | 0 | 0 | 0 | 652.08 | -0.13 ▼ | 0 |
| MARI-JUN | 646.01 | 663 | 641 | 643.59 | -0.37 ▼ | 469,000 |
| MCB-AUG | 0 | 0 | 0 | 293.92 | 1.52 ▲ | 0 |
| MCB-JUL | 0 | 0 | 0 | 289.73 | 1.5 ▲ | 0 |
| MCB-JUNB | 286 | 286 | 286 | 286 | 1.11 ▲ | 500 |
| MEBL-JUNB | 317 | 317 | 313.25 | 313.25 | -0.5 ▼ | 7,500 |
| MLCF-AUG | 0 | 0 | 0 | 86.5 | 0.73 ▲ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 85.27 | 0.72 ▲ | 0 |
| MLCF-JUN | 83.95 | 91.72 | 83.4 | 83.82 | 0.44 ▲ | 22,270,500 |
| MTL-AUG | 0 | 0 | 0 | 584.98 | -0.81 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 576.63 | -0.8 ▼ | 0 |
| MTL-JUN | 0 | 0 | 0 | 569.95 | -0.79 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 81.59 | -2.13 ▼ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 80.42 | -2.1 ▼ | 0 |
| MUGHAL-JUN | 81.76 | 82.5 | 78 | 79.11 | -2.54 ▼ | 342,000 |
| NBP-AUG | 0 | 0 | 0 | 109.06 | -2.09 ▼ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 23.16 | -1.24 ▼ | 0 |
| NBP-JUL | 0 | 0 | 0 | 107.5 | -2.06 ▼ | 0 |
| NBP-JUN | 108.25 | 109.5 | 105.5 | 105.98 | -2.25 ▼ | 1,968,000 |
| NCPL-AUG | 0 | 0 | 0 | 25.5 | -0.21 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 25.14 | -0.2 ▼ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 24.85 | 0.07 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 139.44 | -2.35 ▼ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 137.45 | -2.31 ▼ | 0 |
| NETSOL-JUN | 138.5 | 139.29 | 135.5 | 135.78 | -2.33 ▼ | 410,000 |
| NITGETF-AUG | 0 | 0 | 0 | 29.02 | -0.03 ▼ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 28.61 | -0.02 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 28.28 | -0.02 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 123.99 | 4.45 ▲ | 0 |
| NML-JUL | 120 | 120 | 120 | 120 | 2.17 ▲ | 10,000 |
| NML-JUN | 118 | 124 | 117.5 | 120.57 | 4.09 ▲ | 864,500 |
| NPL-AUG | 0 | 0 | 0 | 37.74 | 0.08 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 37.2 | 0.07 ▲ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.77 | 0.07 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 261.24 | -1.84 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 257.51 | -1.81 ▼ | 0 |
| NRL-JUN | 257.5 | 260.45 | 253.3 | 253.99 | -2 ▼ | 580,500 |
| OCTOPUS-AUG | 0 | 0 | 0 | 55.42 | -1.07 ▼ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 54.63 | -1.05 ▼ | 0 |
| OCTOPUS-JUN | 55.02 | 55.49 | 53.91 | 54.01 | -1.19 ▼ | 160,500 |
| OGDC-AUG | 0 | 0 | 0 | 219.02 | -3.46 ▼ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 215.89 | -3.41 ▼ | 0 |
| OGDC-JUNB | 216.89 | 219.94 | 212.12 | 212.99 | -3.45 ▼ | 1,968,500 |
| OGTI-AUG | 0 | 0 | 0 | 28332 | -312 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28030 | -309 ▼ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27789 | -306 ▼ | 0 |
| P01GIS031225 | 95.4 | 95.4 | 95.4 | 95.4 | 0.03 ▲ | 5,000 |
| P01GIS040226 | 93.65 | 93.65 | 93.65 | 93.65 | 0.03 ▲ | 5,000 |
| P01GIS060326 | 92.55 | 92.55 | 92.55 | 92.55 | 0.8 ▲ | 10,000 |
| P01GIS061125 | 96.14 | 96.14 | 96.14 | 96.14 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 94.6 | 94.6 | 94.57 | 94.57 | 0 | 187,510,000 |
| P01GIS150825 | 98.38 | 98.38 | 98.38 | 98.38 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 97.38 | 97.38 | 97.38 | 97.38 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 96.66 | 96.66 | 96.66 | 96.66 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 98.84 | 98.84 | 98.84 | 98.84 | 0.02 ▲ | 5,000 |
| P01GIS270625 | 99.6 | 99.6 | 99.6 | 99.6 | 1.04 ▲ | 10,000 |
| P01GIS290526 | 91.12 | 91.12 | 91.12 | 91.12 | 0.03 ▲ | 5,000 |
| P03FRR180927 | 106.18 | 106.18 | 106.18 | 106.18 | -0.1 ▼ | 15,000 |
| P03FRR211027 | 102.76 | 102.76 | 102.76 | 102.76 | 2.07 ▲ | 5,000 |
| P03FRR280627 | 109.06 | 109.06 | 109.06 | 109.06 | -0.15 ▼ | 5,000 |
| P03VRR180927 | 100.51 | 100.51 | 100.51 | 100.51 | 0.98 ▲ | 35,000,000 |
| P03VRR211027 | 100.13 | 101.2 | 100.13 | 101.2 | 0.25 ▲ | 15,000 |
| P05FRR180929 | 107.85 | 107.85 | 107.85 | 107.85 | 0 | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P10VRR211034 | 102 | 102 | 102 | 102 | 2.43 ▲ | 62,500,000 |
| PABC-JUL | 0 | 0 | 0 | 110.83 | -0.96 ▼ | 0 |
| PABC-JUN | 0 | 0 | 0 | 109.55 | 1.05 ▲ | 0 |
| PACE-AUG | 0 | 0 | 0 | 6.05 | 0.03 ▲ | 0 |
| PACE-JUL | 0 | 0 | 0 | 5.97 | 0.03 ▲ | 0 |
| PACE-JUN | 5.9 | 6.1 | 5.78 | 5.9 | 0.04 ▲ | 2,544,000 |
| PAEL-AUG | 0 | 0 | 0 | 44.64 | -0.67 ▼ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 44 | -0.66 ▼ | 0 |
| PAEL-JUN | 44.15 | 44.96 | 43.2 | 43.41 | -0.69 ▼ | 5,634,500 |
| PAKRI-AUG | 0 | 0 | 0 | 14.16 | -0.23 ▼ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 13.96 | -0.23 ▼ | 0 |
| PAKRI-JUNB | 13.75 | 14 | 13.75 | 13.97 | -0.04 ▼ | 21,500 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.48 | -0.42 ▼ | 0 |
| PIAHCLA-JUL | 0 | 0 | 0 | 22.15 | -0.42 ▼ | 0 |
| PIAHCLA-JUN | 22.25 | 22.88 | 21.5 | 21.83 | -0.52 ▼ | 18,726,000 |
| PIBTL-AUG | 0 | 0 | 0 | 8.7 | -0.14 ▼ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.57 | -0.15 ▼ | 0 |
| PIBTL-JUN | 8.65 | 8.68 | 8.41 | 8.46 | -0.19 ▼ | 683,000 |
| PIOC-AUG | 0 | 0 | 0 | 234.85 | -1.65 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 231.5 | -1.62 ▼ | 0 |
| PIOC-JUN | 234.9 | 248 | 227 | 229.02 | -3.67 ▼ | 207,500 |
| POL-AUG | 0 | 0 | 0 | 554.72 | 3.7 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 546.8 | 3.64 ▲ | 0 |
| POL-JUN | 543.75 | 544 | 539.41 | 539.41 | 2.54 ▲ | 3,500 |
| POWER-AUG | 0 | 0 | 0 | 14.83 | 0.03 ▲ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14.62 | 0.03 ▲ | 0 |
| POWER-JUN | 14.5 | 14.99 | 14.36 | 14.44 | 0 | 3,879,000 |
| PPL-AUG | 0 | 0 | 0 | 176.61 | -3.56 ▼ | 0 |
| PPL-JULB | 0 | 0 | 0 | 174.09 | -3.51 ▼ | 0 |
| PPL-JUNB | 175.99 | 178.28 | 170.02 | 171.53 | -3.82 ▼ | 3,265,000 |
| PREMA-AUG | 0 | 0 | 0 | 47.35 | -1.47 ▼ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 46.67 | -1.46 ▼ | 0 |
| PREMA-JUN | 48.05 | 48.4 | 45.75 | 46 | -1.54 ▼ | 5,434,000 |
| PRL-AUG | 0 | 0 | 0 | 34.59 | -0.05 ▼ | 0 |
| PRL-JUL | 0 | 0 | 0 | 34.1 | -0.04 ▼ | 0 |
| PRL-JUN | 33.93 | 34.4 | 33.45 | 33.7 | -0.04 ▼ | 6,657,500 |
| PSO-AUG | 0 | 0 | 0 | 386.98 | -1.31 ▼ | 0 |
| PSO-JUL | 0 | 0 | 0 | 381.46 | -1.29 ▼ | 0 |
| PSO-JUN | 379.5 | 386.9 | 375.1 | 376.4 | -1.47 ▼ | 3,136,500 |
| PTC-AUG | 0 | 0 | 0 | 26.34 | -0.02 ▼ | 0 |
| PTC-JUL | 0 | 0 | 0 | 25.96 | -0.02 ▼ | 0 |
| PTC-JUN | 25.8 | 26.49 | 25.46 | 25.52 | -0.2 ▼ | 1,592,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1201.35 | -36.46 ▼ | 0 |
| SAZEW-JUL | 1180 | 1180 | 1180 | 1180 | -40.14 ▼ | 1,000 |
| SAZEW-JUNB | 1215 | 1216.99 | 1163 | 1167.45 | -36.31 ▼ | 198,000 |
| SEARL-AUG | 0 | 0 | 0 | 95.94 | -1.07 ▼ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 94.57 | -1.05 ▼ | 0 |
| SEARL-JUN | 94.85 | 96.3 | 93.01 | 93.3 | -1.24 ▼ | 2,884,000 |
| SNBL-AUG | 0 | 0 | 0 | 17.94 | -0.29 ▼ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.68 | -0.29 ▼ | 0 |
| SNBL-JUN | 17.96 | 17.96 | 17.48 | 17.7 | -0.17 ▼ | 147,000 |
| SNGP-AUG | 0 | 0 | 0 | 121.66 | -1.99 ▼ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 119.92 | -1.97 ▼ | 0 |
| SNGP-JUNB | 120.69 | 122.2 | 117.75 | 118.09 | -2.33 ▼ | 1,349,000 |
| SSGC-AUG | 0 | 0 | 0 | 43.3 | 0.79 ▲ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 42.68 | 0.78 ▲ | 0 |
| SSGC-JUN | 42.6 | 44.51 | 41.72 | 42.09 | 0.65 ▲ | 37,477,500 |
| SYM-AUG | 0 | 0 | 0 | 15.49 | -0.17 ▼ | 0 |
| SYM-JUL | 0 | 0 | 0 | 15.27 | -0.17 ▼ | 0 |
| SYM-JUN | 15.3 | 15.65 | 14.99 | 15.02 | -0.3 ▼ | 1,136,500 |
| SYS-AUG | 0 | 0 | 0 | 108.72 | -0.14 ▼ | 0 |
| SYS-JULB | 0 | 0 | 0 | 107.17 | -0.13 ▼ | 0 |
| SYS-JUNC | 106.9 | 108.1 | 105.5 | 106.2 | -0.3 ▼ | 115,500 |
| TELE-AUG | 0 | 0 | 0 | 8.08 | -0.09 ▼ | 0 |
| TELE-JUL | 0 | 0 | 0 | 7.96 | -0.1 ▼ | 0 |
| TELE-JUN | 8 | 8.09 | 7.84 | 7.85 | -0.1 ▼ | 1,932,000 |
| TGL-AUG | 0 | 0 | 0 | 242.56 | 4.79 ▲ | 0 |
| TGL-JUL | 0 | 0 | 0 | 239.1 | 4.72 ▲ | 0 |
| TGL-JUNB | 231.5 | 245.52 | 231.5 | 235.01 | 5.01 ▲ | 9,500 |
| THCCL-AUG | 0 | 0 | 0 | 202.42 | -1.19 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 199.53 | -1.17 ▼ | 0 |
| THCCL-JUN | 199.99 | 203.87 | 195 | 197.99 | -0.03 ▼ | 406,500 |
| TOMCL-AUG | 0 | 0 | 0 | 32.67 | -0.78 ▼ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 32.2 | -0.77 ▼ | 0 |
| TOMCL-JUN | 32.7 | 32.85 | 31.7 | 32.14 | -0.43 ▼ | 635,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.62 | -0.21 ▼ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.48 | -0.21 ▼ | 0 |
| TPLP-JUN | 9.54 | 9.73 | 9.3 | 9.34 | -0.25 ▼ | 1,821,500 |
| TREET-AUG | 0 | 0 | 0 | 23.02 | -0.29 ▼ | 0 |
| TREET-JUL | 0 | 0 | 0 | 22.69 | -0.29 ▼ | 0 |
| TREET-JUN | 23 | 23.73 | 22.01 | 22.41 | -0.3 ▼ | 8,345,000 |
| TRG-AUG | 0 | 0 | 0 | 64.33 | -0.2 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 66.33 | -0.2 ▼ | 0 |
| TRG-JUL | 0 | 0 | 0 | 64.33 | -0.2 ▼ | 0 |
| TRG-JULB | 0 | 0 | 0 | 65.38 | -0.2 ▼ | 0 |
| TRG-JUN | 65 | 66.3 | 64.05 | 64.45 | -0.25 ▼ | 5,727,500 |
| TRG-JUNB | 65 | 66.6 | 64.43 | 64.73 | -0.09 ▼ | 1,645,000 |
| UBL-AUG | 0 | 0 | 0 | 537.3 | 4.36 ▲ | 0 |
| UBL-JUL | 0 | 0 | 0 | 529.63 | 4.3 ▲ | 0 |
| UBL-JUNB | 519.99 | 526 | 517.99 | 520 | 4.2 ▲ | 58,500 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.84 | -0.01 ▼ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 28.43 | -0.01 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 28.1 | -0.01 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.34 | -0.7 ▼ | 0 |
| UNITY-JUL | 0 | 0 | 0 | 25.96 | -0.7 ▼ | 0 |
| UNITY-JUN | 26.35 | 27.15 | 25.32 | 25.56 | -0.78 ▼ | 1,716,000 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.73 | -0.14 ▼ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.59 | -0.14 ▼ | 0 |
| WAVESAPP-JUN | 9.64 | 9.74 | 9.41 | 9.44 | -0.19 ▼ | 1,138,500 |
| WAVES-AUG | 0 | 0 | 0 | 7.94 | -0.21 ▼ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.83 | -0.21 ▼ | 0 |
| WAVES-JUN | 8.05 | 8.1 | 7.7 | 7.76 | -0.15 ▼ | 539,000 |
| WTL-AUG | 0 | 0 | 0 | 1.42 | -0.08 ▼ | 0 |
| WTL-JUL | 0 | 0 | 0 | 1.39 | -0.09 ▼ | 0 |
| WTL-JUN | 1.46 | 1.49 | 1.37 | 1.38 | -0.08 ▼ | 3,825,500 |
| YOUW-AUG | 0 | 0 | 0 | 4.33 | 0.15 ▲ | 0 |
| YOUW-JUL | 0 | 0 | 0 | 4.27 | 0.14 ▲ | 0 |
| YOUW-JUN | 4.18 | 4.44 | 4.17 | 4.25 | 0.18 ▲ | 1,316,500 |
| 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 |
|---|
