Get the latest news and updates from Dawn
KARACHI June 13th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 421.99 | 421.99 | 400 | 403.91 | -17.67 ▼ | 20,140 |
| Atlas Honda Ltd (XD) | 1025 | 1055 | 1000 | 1046.36 | 7.02 ▲ | 9,733 |
| Dewan Motors | 36.38 | 39.48 | 35 | 39.48 | 3.59 ▲ | 9,705,108 |
| Ghandhara Automobile | 407 | 415 | 401.11 | 408.26 | -8.77 ▼ | 527,046 |
| Ghandhara Ind. | 640 | 660 | 640 | 649.97 | -10.04 ▼ | 270,247 |
| Honda Atlas Cars (XD) | 283 | 283.7 | 276.05 | 278.49 | -3.67 ▼ | 455,552 |
| Hinopak Motor | 374 | 409 | 365 | 379.85 | 5.69 ▲ | 30,693 |
| Indus Motor Co. | 1850 | 1876.93 | 1840 | 1865.34 | 12.69 ▲ | 2,888 |
| Millat Tractors | 557.45 | 562 | 554 | 555.74 | -10.63 ▼ | 108,855 |
| Sazgar Engineering | 1140 | 1158 | 1130 | 1138.52 | -24.6 ▼ | 218,863 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 135 | 138 | 130 | 137 | 0.5 ▲ | 97,871 |
| Atlas Battery | 275 | 275 | 266.01 | 270.66 | -5.61 ▼ | 16,594 |
| Bela Automotive | 120.03 | 128.66 | 112.11 | 115.42 | -8.56 ▼ | 1,906 |
| Bal.Wheels | 134 | 136.99 | 132 | 133.07 | -1.45 ▼ | 6,451 |
| Dewan Auto Engg | 33 | 36.74 | 32.1 | 36.74 | 3.34 ▲ | 52,318 |
| Exide (PAK) | 775.9 | 874.76 | 775.9 | 849.91 | -3.41 ▼ | 10,803 |
| Ghandhara Tyre | 40 | 40.9 | 39 | 40.07 | -0.36 ▼ | 214,593 |
| Loads Limited | 14.09 | 14.15 | 13.8 | 13.94 | -0.25 ▼ | 1,470,158 |
| Panther Tyres Ltd. | 40.51 | 41.01 | 39.1 | 39.87 | -1.42 ▼ | 103,405 |
| Treet Battery Ltd. | 11.9 | 12.14 | 11.76 | 11.95 | -0.26 ▼ | 1,760,873 |
| Thal Limited | 375.6 | 376 | 372.5 | 375.5 | -0.1 ▼ | 9,956 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 42.5 | 49.95 | 42.5 | 43.17 | -3.19 ▼ | 13,034 |
| Fast Cables Ltd. | 23.3 | 23.69 | 23 | 23.38 | -0.44 ▼ | 1,673,239 |
| Pak Elektron | 43.04 | 43.04 | 40.81 | 41.46 | -1.76 ▼ | 9,533,520 |
| Pakistan Cables- | 150 | 153.88 | 147 | 148.04 | -3.91 ▼ | 20,222 |
| Siemens Pak. | 1520 | 1545 | 1520 | 1544.94 | -2.93 ▼ | 79 |
| Waves Corp Ltd. | 7.69 | 7.7 | 7.43 | 7.5 | -0.19 ▼ | 2,005,725 |
| Waves Home App | 9 | 9.35 | 9 | 9.14 | -0.28 ▼ | 1,897,351 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 291 | 291 | 282.1 | 283.73 | -8.56 ▼ | 214,230 |
| Bestway Cement | 405 | 412 | 390.51 | 406.1 | -6.36 ▼ | 10,200 |
| Cherat Cement | 285 | 285 | 266 | 283.69 | -7.07 ▼ | 711,144 |
| Dadabhoy Cement | 6.49 | 6.49 | 6.01 | 6.19 | -0.32 ▼ | 470,602 |
| Dewan Cement | 14.49 | 15.14 | 14.1 | 14.49 | -0.54 ▼ | 9,581,473 |
| D.G.K.Cement | 165 | 168.5 | 161.1 | 165.45 | -2.94 ▼ | 11,233,272 |
| Dandot Cement | 15.25 | 15.59 | 14.64 | 15.02 | -0.83 ▼ | 141,990 |
| Fauji Cement | 46.3 | 46.97 | 45.5 | 46.57 | -0.79 ▼ | 16,701,558 |
| Fecto Cement | 73.02 | 73.99 | 71.01 | 72.63 | -1.5 ▼ | 124,794 |
| Flying Cement | 56.5 | 56.8 | 53.11 | 54.86 | -3.15 ▼ | 824,701 |
| Gharibwal Cement | 47.49 | 47.98 | 45.71 | 45.95 | -2.11 ▼ | 2,551,929 |
| Kohat Cement | 385 | 388.8 | 379.22 | 381.89 | -8.08 ▼ | 120,988 |
| Lucky Cement | 348 | 351 | 341.5 | 345.72 | -10.28 ▼ | 3,402,914 |
| Maple Leaf | 82.48 | 84.1 | 80 | 82.84 | -0.91 ▼ | 21,044,118 |
| Pioneer Cement | 223.99 | 224.8 | 214.05 | 216.07 | -11.31 ▼ | 334,980 |
| Power Cement | 14.2 | 14.2 | 13.52 | 13.8 | -0.56 ▼ | 6,026,877 |
| Power Cem(Pref) | 17.25 | 17.25 | 17.25 | 17.25 | -1.48 ▼ | 509 |
| Safe Mix Con.Ltd | 18.4 | 20.7 | 18.4 | 18.8 | -1.4 ▼ | 249,639 |
| Thatta Cement | 190 | 192.98 | 179.5 | 185.06 | -10.92 ▼ | 1,406,642 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 410 | 414.89 | 401.32 | 408.29 | -11.7 ▼ | 10,068 |
| Bawany Air Pro(DEF.) | 40.23 | 44.25 | 38.01 | 44.25 | 4.02 ▲ | 254,898 |
| Berger Paints | 106.44 | 118.14 | 105 | 116.9 | 9.5 ▲ | 2,809,601 |
| Biafo Industries | 179.57 | 179.57 | 174.6 | 176.66 | -2.91 ▼ | 60,953 |
| Buxly Paints | 165 | 184.65 | 164 | 183.11 | 15.25 ▲ | 93,646 |
| Data Agro | 83.5 | 83.75 | 82 | 83.63 | -0.05 ▼ | 872 |
| Descon Oxychem | 30.16 | 30.45 | 29.51 | 30.27 | -0.43 ▼ | 1,586,600 |
| Dynea Pakistan | 253 | 259 | 241.01 | 254.41 | -2.22 ▼ | 9,202 |
| Engro Polymer | 33.01 | 33.01 | 32 | 32.21 | -1.13 ▼ | 866,054 |
| Ghani Chemical | 20.99 | 20.99 | 20.11 | 20.22 | -0.68 ▼ | 2,527,216 |
| Ghani Chemworld | 9.69 | 9.69 | 9.3 | 9.4 | -0.31 ▼ | 1,341,678 |
| Ghani Glo Hol | 15.5 | 15.99 | 15.02 | 15.33 | -0.55 ▼ | 3,110,396 |
| Ittehad Chemicals | 81.25 | 81.25 | 78 | 79.98 | -2.25 ▼ | 36,832 |
| Lucky Core Ind. | 1540 | 1549.9 | 1525 | 1533.48 | -25.86 ▼ | 24,016 |
| Lotte Chemical | 20.15 | 20.15 | 19.5 | 19.67 | -0.48 ▼ | 624,769 |
| Leiner Pak Gelat | 111 | 112 | 105 | 109.8 | -2.18 ▼ | 7,401 |
| Nimir Ind.Chem | 153.01 | 159.49 | 153.01 | 158.43 | 2.67 ▲ | 116,281 |
| Nimir Resins | 30 | 30.3 | 29.08 | 29.68 | -0.58 ▼ | 126,155 |
| Pak Oxygen Ltd. | 150.2 | 151.9 | 147 | 149.74 | -2.4 ▼ | 21,171 |
| Pak.P.V.C. | 10.5 | 10.5 | 9.51 | 9.54 | -0.03 ▼ | 1,821 |
| Sardar Chemical | 77.85 | 77.88 | 66.05 | 77.88 | 7.08 ▲ | 72,851 |
| Sitara Chemical | 400.01 | 444.32 | 400.01 | 437.99 | -2.01 ▼ | 605 |
| Sitara Peroxide | 14.1 | 14.48 | 14 | 14 | -0.27 ▼ | 16,305 |
| Wah-Noble | 286.01 | 288 | 276 | 284.23 | -8.76 ▼ | 4,273 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.03 | 10.03 | 10.03 | 10.03 | 0 | 10,925 |
| HBL Invest Fund | 3.35 | 3.59 | 3.35 | 3.47 | -0.13 ▼ | 249,979 |
| Tri-Star Mutual | 8.49 | 8.49 | 7.5 | 8.48 | -0.02 ▼ | 5,058 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 143.99 | 143.99 | 138.13 | 138.56 | -4.19 ▼ | 40,634 |
| Askari Bank | 47.91 | 48.75 | 47.01 | 47.51 | -0.4 ▼ | 309,472 |
| Bank Al-Falah | 77.01 | 77.99 | 76 | 76.68 | -1.19 ▼ | 521,425 |
| Bank AL-Habib | 154 | 154.99 | 149.81 | 150.03 | -4.52 ▼ | 359,578 |
| Bankislami Pak | 25.68 | 28.84 | 25.49 | 27.99 | 1.67 ▲ | 17,193,685 |
| Bank Makramah | 3.72 | 3.89 | 3.6 | 3.84 | 0.07 ▲ | 4,289,491 |
| Bank Of Khyber | 15.57 | 16.65 | 14.81 | 15.58 | -0.39 ▼ | 8,509 |
| B.O.Punjab | 10.11 | 10.2 | 9.91 | 10.05 | -0.26 ▼ | 27,555,139 |
| Faysal Bank | 58.05 | 60.6 | 56.55 | 59.06 | 0 | 6,236,018 |
| Habib Bank | 164.01 | 164.88 | 161.5 | 162.57 | -3.1 ▼ | 1,918,468 |
| Habib Metropolitan | 96.26 | 99.5 | 96.26 | 97.47 | -0.05 ▼ | 20,187 |
| JS Bank Ltd | 9.6 | 10.01 | 9.23 | 9.96 | -0.04 ▼ | 995,244 |
| MCB Bank Ltd | 284 | 285 | 276.56 | 283.36 | -1.21 ▼ | 526,702 |
| Meezan Bank Ltd | 310 | 310 | 303 | 306.33 | -4.66 ▼ | 861,190 |
| National Bank (XD) | 104.03 | 105.5 | 101.95 | 102.81 | -2.78 ▼ | 4,282,279 |
| Samba Bank | 9.58 | 9.99 | 9 | 9.98 | 0.4 ▲ | 13,563 |
| St.Chart.Bank | 60.57 | 60.99 | 59 | 59.42 | -1.32 ▼ | 39,110 |
| Soneri Bank Ltd | 17.21 | 17.5 | 17 | 17.12 | -0.25 ▼ | 1,455,244 |
| United Bank | 510.1 | 523.5 | 510.1 | 517.63 | -2.57 ▼ | 1,156,413 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.74 | 8.87 | 8.51 | 8.65 | -0.24 ▼ | 1,279,726 |
| Aisha Steel Mill | 11.4 | 11.68 | 10.9 | 11.17 | -0.66 ▼ | 7,229,744 |
| Aisha StelCoP/S | 16.5 | 16.5 | 16.5 | 17 | 0 | 165 |
| Amreli Steels | 23.8 | 23.92 | 23.1 | 23.35 | -0.78 ▼ | 415,130 |
| Bolan Casting | 96.89 | 96.89 | 92.56 | 95.88 | -2.24 ▼ | 161,235 |
| Beco Steel Ltd | 13.06 | 14.41 | 12.2 | 14.41 | 1.31 ▲ | 2,038,072 |
| Crescent Steel | 119.1 | 119.1 | 116 | 116.48 | -3 ▼ | 207,761 |
| Dadex Eternit | 66 | 68.99 | 66 | 68.22 | 0.31 ▲ | 5,475 |
| Dost Steels Ltd. | 8.6 | 8.6 | 7.38 | 7.91 | -0.47 ▼ | 737,631 |
| Int. Ind.Ltd. | 170.1 | 171 | 165.15 | 166.22 | -7.98 ▼ | 135,903 |
| Inter.Steel Ltd | 90.99 | 90.99 | 87.11 | 89.02 | -3.23 ▼ | 435,211 |
| Ittefaq Iron Ind | 8.22 | 8.33 | 7.81 | 8.06 | -0.16 ▼ | 882,332 |
| K.S.B.Pumps | 225 | 228.98 | 220 | 224.79 | -2.92 ▼ | 45,059 |
| Metro Steel | 9.9 | 10.24 | 9.7 | 9.86 | -0.31 ▼ | 9,035 |
| Mughal Iron | 78 | 79.95 | 75.5 | 78.23 | -0.76 ▼ | 2,004,549 |
| Pak Engineering | 781.01 | 781.01 | 761.76 | 780 | -53.33 ▼ | 459 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.8 | 15.94 | 15.65 | 15.65 | -0.68 ▼ | 12,500 |
| HBL Total Treasury | 118.5 | 118.8 | 118.5 | 118.65 | 0 | 22,500 |
| JS Global Banking | 23.83 | 24.5 | 23.68 | 24.5 | 0.32 ▲ | 11,000 |
| JS Momentum | 11.65 | 11.89 | 11.4 | 11.56 | -0.2 ▼ | 1,013,500 |
| Mahaana Islamic | 15.4 | 15.49 | 15.3 | 15.38 | -0.3 ▼ | 408,000 |
| Meezan Pakistan | 18 | 18 | 17.02 | 17.66 | -0.31 ▼ | 323,500 |
| NBP Pakistan G ETF | 24.02 | 24.02 | 24.02 | 24.02 | 1.01 ▲ | 2,000 |
| NIT Pakistan | 27.69 | 27.69 | 27.35 | 27.49 | -0.61 ▼ | 3,500 |
| UBLPakistanETF | 27.82 | 27.82 | 27.22 | 27.31 | -0.61 ▼ | 27,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 52.5 | 53.85 | 51.6 | 52.78 | -0.33 ▼ | 389,082 |
| Arif Habib Corp | 10.5 | 10.95 | 10.05 | 10.49 | -0.09 ▼ | 1,357,084 |
| Engro Fertert | 186 | 186.85 | 182 | 183.86 | -3.28 ▼ | 1,287,329 |
| Fatima Fert | 87.5 | 89.5 | 86.75 | 88.7 | -0.88 ▼ | 486,680 |
| Fauji Fert | 374.01 | 383 | 374.01 | 378.59 | -4.72 ▼ | 896,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.4 | 7.5 | 7.05 | 7.19 | -0.25 ▼ | 447,890 |
| Big Bird Foods Ltd. | 51 | 51 | 49 | 49.29 | -2.17 ▼ | 6,654,764 |
| Barkat Frisian Agro | 29.56 | 30.84 | 29.45 | 30.46 | 0.09 ▲ | 3,614,714 |
| Bunnys Limited | 48.53 | 53.38 | 46 | 53.38 | 4.85 ▲ | 1,806,703 |
| Clover Pakistan | 41 | 41 | 39.6 | 40.41 | -0.88 ▼ | 326,173 |
| Colgate Palm | 1345 | 1350 | 1320 | 1334.26 | -12.5 ▼ | 2,724 |
| Frieslandcampina | 96.01 | 96.88 | 92.4 | 93.14 | -3.96 ▼ | 750,205 |
| Fauji Foods Ltd | 16 | 16.15 | 15.65 | 15.78 | -0.34 ▼ | 12,160,392 |
| Gillette Pak | 251.53 | 265 | 250.01 | 253.02 | -4.98 ▼ | 1,273 |
| Ismail Ind- | 1750 | 1750 | 1601.1 | 1711.17 | 0.37 ▲ | 281 |
| MithchellsFruit | 192 | 192 | 187 | 188.42 | -4.79 ▼ | 38,869 |
| Matco Foods Ltd | 46 | 46 | 44.01 | 45.01 | -1.99 ▼ | 8,004 |
| Murree Brewery | 809.75 | 809.75 | 761.61 | 797.6 | -3.27 ▼ | 1,535 |
| National Foods | 288 | 294.99 | 280 | 291.37 | -0.41 ▼ | 1,068,930 |
| Nestle Pakistan | 6950 | 7010 | 6950 | 7007.69 | -6.79 ▼ | 166 |
| At-Tahur Ltd. | 45 | 45.39 | 41.26 | 44.33 | -1.51 ▼ | 6,748,151 |
| Quice Food | 7.4 | 7.64 | 7.1 | 7.49 | -0.08 ▼ | 954,127 |
| Rafhan Maize | 9657 | 9847.99 | 9657 | 9691 | -29 ▼ | 149 |
| Shield Corp. | 279 | 296 | 270 | 272.14 | -25.32 ▼ | 260 |
| Shezan Inter. | 184 | 184 | 180 | 180.17 | -2.04 ▼ | 2,189 |
| The Organic Meat | 31.07 | 31.15 | 30.1 | 30.48 | -1.15 ▼ | 3,033,542 |
| Treet Corp | 21.9 | 22 | 20.2 | 21.63 | -0.66 ▼ | 9,503,926 |
| Unity Foods Ltd | 25.5 | 25.5 | 24.6 | 25.01 | -0.49 ▼ | 1,918,165 |
| Unilever Foods | 23100.01 | 23300 | 23100 | 23201.25 | -109.08 ▼ | 7 |
| ZIL Limited | 325.6 | 390 | 325.6 | 367.6 | 10.13 ▲ | 2,309 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11 | 11.49 | 10.78 | 11.07 | -0.12 ▼ | 908,141 |
| Frontier Ceram | 30.7 | 32.8 | 30.7 | 31.65 | -1.35 ▼ | 10,204 |
| GhaniGlobalGlass | 9.01 | 9.01 | 8.79 | 8.88 | -0.18 ▼ | 1,601,562 |
| Ghani Glass Ltd | 40.5 | 41.4 | 39.04 | 39.61 | -1.13 ▼ | 3,794,600 |
| Ghani Value Glass | 54.98 | 59.7 | 53 | 56.43 | 1.45 ▲ | 51,352 |
| Shabbir Tiles | 14.16 | 14.16 | 13.35 | 13.67 | -0.49 ▼ | 108,262 |
| Tariq Glass Ind. | 225.1 | 234.85 | 221 | 230.05 | -4.79 ▼ | 300,020 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 31.5 | 33.99 | 31.5 | 31.53 | -0.93 ▼ | 1,224 |
| Adamjee Ins. | 48.45 | 48.45 | 46.5 | 46.91 | -0.76 ▼ | 307,535 |
| Askari Life Ass | 6 | 6.34 | 6 | 6.12 | -0.23 ▼ | 84,551 |
| Adamjee Life Ass. | 25.29 | 26.79 | 25.02 | 25.52 | -1.58 ▼ | 22,518 |
| Atlas Ins. Ltd | 59 | 60.5 | 55 | 60.06 | 0.06 ▲ | 1,180 |
| Century Ins. | 42.5 | 42.75 | 40.1 | 42 | -0.22 ▼ | 3,336 |
| Cres.Star Ins. | 3.19 | 3.43 | 2.99 | 3.39 | 0.24 ▲ | 7,574,300 |
| EFU General | 123.94 | 123.98 | 117.98 | 118.14 | -0.59 ▼ | 2,692 |
| EFU Life Assurance | 151.03 | 152 | 145.51 | 150.07 | -3.92 ▼ | 6,870 |
| Habib Ins. | 7.8 | 7.95 | 7.55 | 7.89 | 0.11 ▲ | 420,252 |
| IGI Holdings | 164.9 | 165.47 | 156 | 160.42 | -2.08 ▼ | 1,376 |
| IGI Life Ins | 20.11 | 20.99 | 20.11 | 20.59 | 0.1 ▲ | 7,801 |
| Jubilee Gen.Ins | 57.02 | 58.84 | 57.01 | 57.33 | -0.85 ▼ | 24,450 |
| Jubile Life Ins | 140.03 | 140.31 | 140.01 | 140.02 | -2.98 ▼ | 520 |
| Pak Reinsurance | 13.64 | 13.64 | 13.05 | 13.28 | -0.43 ▼ | 652,620 |
| PICIC Ins.Ltd. | 3.35 | 3.62 | 3.08 | 3.51 | 0.16 ▲ | 838,503 |
| Premier Ins. | 5.64 | 5.64 | 5.1 | 5.25 | -0.25 ▼ | 2,000 |
| Pak Gen.Ins. | 10.99 | 11 | 10.99 | 11 | 0.04 ▲ | 8,000 |
| Reliance Ins. | 10.6 | 10.6 | 9.96 | 9.99 | -0.72 ▼ | 138,706 |
| Shaheen Ins. | 5.03 | 5.87 | 4.57 | 4.75 | -0.65 ▼ | 1,718 |
| TPL Insurance | 8.3 | 9.08 | 8.2 | 8.78 | 0.28 ▲ | 5,173 |
| United Insurance | 16.3 | 16.4 | 16.02 | 16.37 | 0.02 ▲ | 124,486 |
| Universal Ins. | 9 | 10.09 | 9 | 9.37 | -0.63 ▼ | 584 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.31 | 8.99 | 8.31 | 8.93 | 0.45 ▲ | 18,115 |
| Arif Habib Limited. | 74.99 | 74.99 | 72.25 | 73.04 | -1.78 ▼ | 18,933 |
| AKD Securites | 25.39 | 25.9 | 24.12 | 25 | -0.39 ▼ | 759,978 |
| Apna Microfin. | 11.7 | 11.7 | 9.76 | 11.66 | 1.02 ▲ | 1,124 |
| Calcorp Limited | 48.89 | 48.89 | 44.15 | 48.14 | -0.86 ▼ | 120 |
| Cyan Limited | 32.1 | 32.46 | 31.61 | 32.02 | -0.68 ▼ | 35,363 |
| Dawood Equities | 9.19 | 9.99 | 9.06 | 9.54 | 0.15 ▲ | 168,009 |
| DH Partners Ltd. | 37 | 37.79 | 36.7 | 37.03 | -0.09 ▼ | 26,311 |
| Dawood Law | 232 | 232 | 232 | 232 | -0.9 ▼ | 150 |
| Engro Holdings | 184.5 | 184.8 | 177.62 | 178.29 | -6.92 ▼ | 2,123,881 |
| Escorts Bank | 6 | 6.4 | 6 | 6.3 | 0.3 ▲ | 105,091 |
| First Cap.Equit | 4.01 | 4.3 | 3.65 | 4.01 | 0 | 20,464 |
| F.Credit & Inv | 13.45 | 13.45 | 11.22 | 11.23 | -1.24 ▼ | 282,353 |
| Ist.Capital Sec | 2.1 | 3.11 | 2.02 | 3.06 | 0.94 ▲ | 85,324,384 |
| First Dawood Prop | 3 | 3.87 | 2.85 | 3.56 | 0.36 ▲ | 12,625,524 |
| F. Nat.Equities | 3.4 | 3.94 | 3.35 | 3.81 | 0.31 ▲ | 13,821,199 |
| Invest Bank | 6.11 | 7.11 | 5.96 | 7.11 | 1 ▲ | 14,250,229 |
| Imperial Limite | 18.5 | 18.5 | 17.95 | 17.04 | 0 | 3 |
| Intermarket Sec. | 55 | 58.5 | 54.6 | 57.26 | 0.59 ▲ | 194,586 |
| Jah.Sidd. Co. | 19.73 | 19.73 | 18.63 | 18.74 | -0.9 ▼ | 642,583 |
| JahangirSidd(Pref) | 11.9 | 11.9 | 10.5 | 11.1 | 0 | 305 |
| JS Global Cap. | 122.05 | 129.98 | 121 | 123.85 | 2.99 ▲ | 1,495 |
| JS Investments | 24.1 | 24.1 | 24.1 | 24.5 | 0 | 54 |
| LSE Capital Ltd. | 5.2 | 5.79 | 5.2 | 5.47 | 0.13 ▲ | 190,039 |
| LSE Fin. Services | 42.97 | 42.97 | 41 | 42.97 | 3.91 ▲ | 31,125 |
| LSE Ventures Ltd | 9.5 | 11.35 | 9.5 | 10.38 | -0.13 ▼ | 34,535 |
| MCB Inv MGT | 124 | 125 | 120 | 123.39 | -1.29 ▼ | 2,724 |
| Next Capital | 7.41 | 8.39 | 7.4 | 8 | 0 | 55,507 |
| OLP Financial | 38.51 | 39.31 | 38.51 | 39.25 | 0.14 ▲ | 51,544 |
| Pervez Ahmed Co | 1.9 | 2.93 | 1.8 | 2.93 | 1 ▲ | 116,655,242 |
| PIA Holding Company | 20.5 | 22.85 | 20.5 | 22.38 | 0.62 ▲ | 30,960,243 |
| PIA Holding CompanyB | 18889.1 | 18889.1 | 18889.1 | 18889.1 | -2098.79 ▼ | 32 |
| Pak Stock Exchange | 27.11 | 28 | 27.1 | 27.72 | -0.7 ▼ | 1,489,671 |
| Sec. Inv. Bank | 9.21 | 10 | 8.96 | 9.91 | -0.04 ▼ | 1,651 |
| Trust Brokerage | 12.22 | 14.48 | 12.2 | 12.2 | -1.36 ▼ | 7,003 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7 | 7.61 | 6.01 | 6.15 | -0.46 ▼ | 446,148 |
| Pak Gulf Leasing | 20.27 | 23.97 | 20.27 | 22.01 | -0.49 ▼ | 2,352 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1520 | 1525 | 1480 | 1500.76 | -21.96 ▼ | 4,140 |
| Fateh Industries | 119.55 | 119.55 | 119.55 | 132.83 | 0 | 1 |
| Leather Up Ltd. | 27 | 27.9 | 27 | 27.11 | -0.03 ▼ | 2,350 |
| Pak Leather | 32.75 | 32.75 | 30.02 | 31.69 | 0.34 ▲ | 14,395 |
| Service Global | 75 | 83.5 | 74 | 74.4 | -1.52 ▼ | 4,774 |
| Service Ind.Ltd | 1110.37 | 1120 | 1077 | 1107.46 | -2.91 ▼ | 4,095 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 167.01 | 168.19 | 164.51 | 165.16 | -2.7 ▼ | 654 |
| AL-Khair Gadoon | 49.44 | 49.44 | 41.11 | 45.68 | 0 | 284 |
| Arpak Int. | 62.5 | 62.5 | 61.94 | 57.26 | 0 | 6 |
| ECOPACK Ltd | 84.95 | 92 | 80.25 | 83.36 | -1.75 ▼ | 354,729 |
| Gammon Pak | 26.39 | 26.39 | 24.16 | 25.22 | -0.91 ▼ | 82,911 |
| GOC (Pak) Ltd. | 80 | 80 | 80 | 79.1 | 0 | 4 |
| Mandviwala | 17.62 | 20 | 17.53 | 19.32 | 0.52 ▲ | 36,738 |
| Olympia Mills | 41 | 45.12 | 40 | 43.76 | 2.74 ▲ | 3,512 |
| Pakistan Alumin | 108.5 | 113 | 106.1 | 109.29 | 0.43 ▲ | 72,601 |
| Pak Services | 910.01 | 980 | 910.01 | 956.4 | -29.94 ▼ | 134 |
| Shifa Int.Hospital | 493 | 498 | 480 | 486.58 | -13.77 ▼ | 32,012 |
| Siddiqsons Tin | 5.81 | 5.95 | 5.71 | 5.83 | -0.05 ▼ | 716,981 |
| Tri-Pack Films | 129 | 141 | 129 | 137.18 | 4.67 ▲ | 118,171 |
| United Brands | 24.02 | 25.94 | 22.76 | 24.88 | -0.16 ▼ | 2,212 |
| UDL Int.Ltd. | 7.56 | 8.97 | 7.55 | 8.5 | 0.53 ▲ | 747,046 |
| United Distributor | 66.11 | 67.5 | 62.25 | 66.24 | -0.78 ▼ | 4,316 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9 | 9.35 | 8.2 | 8.31 | -0.44 ▼ | 6,566 |
| AL-Noor Mod | 3.2 | 3.2 | 3.15 | 3.15 | 0.04 ▲ | 1,500 |
| Elite Cap.Mod | 45.82 | 45.88 | 37.98 | 37.98 | -4.22 ▼ | 58,822 |
| Equity Modaraba | 3.01 | 3.5 | 3.01 | 3.28 | 0.03 ▲ | 31,917 |
| 1st.Fid.Leasing | 2.52 | 3 | 2.52 | 2.98 | 0.23 ▲ | 85,004 |
| Habib Modaraba | 21.58 | 23.44 | 21.58 | 23.16 | 0.16 ▲ | 8,081 |
| I.B.L.Modarab | 3.6 | 4.6 | 3.31 | 4.34 | 0.21 ▲ | 96,603 |
| Punjab Mod | 3.29 | 3.59 | 3.06 | 3.48 | 0.19 ▲ | 361,535 |
| Paramount Mod | 8.99 | 8.99 | 8.9 | 8.98 | 0.49 ▲ | 6,320 |
| F.Treet Manuf | 4.03 | 4.6 | 4.02 | 4.53 | 0.33 ▲ | 146,573 |
| Tri-Star 1st Mod. | 11.51 | 13.85 | 11.4 | 13.38 | 0.78 ▲ | 11,828 |
| Burj Clean Energy | 7.2 | 7.2 | 7.2 | 7.6 | 0 | 1,475 |
| OLP Modaraba | 16.86 | 17.4 | 16.86 | 17.4 | 0.4 ▲ | 25,571 |
| Orient Rental | 9 | 9.97 | 9 | 9.4 | -0.07 ▼ | 22,173 |
| Popular Islamic | 14.51 | 16.44 | 14.51 | 15 | 0 | 224 |
| Prud Mod.1st | 2.39 | 3.39 | 2.15 | 3.39 | 1 ▲ | 23,063,464 |
| Sindh Modaraba | 10.93 | 11.53 | 10.55 | 11 | 0.07 ▲ | 17,689 |
| Trust Modaraba | 6.98 | 7.19 | 6.54 | 7.11 | 0.13 ▲ | 104,180 |
| Unicap Modaraba | 3.39 | 3.95 | 2.92 | 3.65 | 0.48 ▲ | 210,426 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 632.45 | 645 | 626.1 | 631.19 | -9.29 ▼ | 1,481,708 |
| Oil & Gas Dev | 211 | 212.2 | 208.23 | 208.86 | -3.19 ▼ | 5,201,407 |
| Pak Oilfields | 536.5 | 547 | 525 | 543.29 | 6.22 ▲ | 595,674 |
| Pak Petroleum (XD) | 168 | 171 | 166.1 | 167.09 | -3.9 ▼ | 4,703,098 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 471 | 471 | 457.21 | 464.63 | -8.75 ▼ | 40,392 |
| Burshane LPG | 31.22 | 31.4 | 29.9 | 30.5 | 0.47 ▲ | 66,704 |
| Hascol Petrol | 9.9 | 9.98 | 9.7 | 9.87 | -0.12 ▼ | 4,106,481 |
| HI-Tech Lub. | 44.5 | 44.98 | 43 | 44.65 | -0.12 ▼ | 840,789 |
| Oilboy Energy | 8.32 | 8.51 | 8.1 | 8.4 | -0.09 ▼ | 302,151 |
| P.S.O. | 367.67 | 371.87 | 363.1 | 368.63 | -6.04 ▼ | 2,859,045 |
| Sui North Gas | 115 | 116.5 | 107.5 | 114.7 | -3.09 ▼ | 2,385,648 |
| Sui South Gas | 40.1 | 41.79 | 40.1 | 41.52 | -0.4 ▼ | 21,700,047 |
| Wafi Energy Pak | 178 | 178 | 176 | 177.23 | -1.43 ▼ | 67,232 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.86 | 27.9 | 27 | 27.21 | -0.76 ▼ | 325,237 |
| Cherat Packaging | 115.49 | 116.8 | 110.1 | 112.84 | -1.18 ▼ | 51,851 |
| Int. Packaging Films | 20.75 | 21 | 20.06 | 20.52 | -0.53 ▼ | 144,395 |
| MACPAC Films | 22.15 | 22.15 | 21.98 | 22.15 | 2.01 ▲ | 1,117,645 |
| Merit Packaging | 13.75 | 14.7 | 13.01 | 13.95 | -0.02 ▼ | 6,676,279 |
| Packages Ltd. | 520 | 530.01 | 500.12 | 523.9 | 5.82 ▲ | 12,764 |
| Pak Paper Prod | 156 | 165 | 150 | 162.68 | 4.3 ▲ | 88,891 |
| Roshan Packages | 17.02 | 17.5 | 16.66 | 17 | -0.27 ▼ | 585,315 |
| Security Paper | 160.03 | 160.98 | 156.1 | 159.62 | -0.4 ▼ | 22,312 |
| SPEL Limited | 45.99 | 46.25 | 43.11 | 45.96 | -0.72 ▼ | 1,289,853 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 990 | 1010 | 940 | 994.67 | -2.47 ▼ | 15,727 |
| AGP Limited | 188.2 | 192 | 185 | 187.01 | -4.78 ▼ | 153,782 |
| BF Biosciences | 174.56 | 179 | 167 | 175.57 | -5.93 ▼ | 1,278,548 |
| Citi Pharma Ltd | 84.05 | 86.64 | 83 | 85.11 | -3.06 ▼ | 3,655,400 |
| Ferozsons (Lab) | 372.01 | 391 | 372.01 | 379.11 | -14.05 ▼ | 209,456 |
| GlaxoSmithKline | 384.01 | 389.95 | 381 | 384.32 | -8.43 ▼ | 230,485 |
| Haleon Pakistan | 730 | 745 | 724 | 725.46 | -24.3 ▼ | 92,772 |
| Highnoon (Lab) | 966 | 966 | 925 | 949.64 | -17.05 ▼ | 64,716 |
| Hoechst Pak Ltd | 3389 | 3650 | 3255.01 | 3444.54 | 15.03 ▲ | 882 |
| IBL HealthCare | 55.49 | 57.7 | 50.55 | 55.95 | 0.03 ▲ | 2,620,566 |
| Liven Pharma | 58 | 58 | 55.01 | 56.67 | -2.15 ▼ | 337,527 |
| Macter Int. Ltd | 370 | 399.8 | 366.5 | 386.1 | -9.15 ▼ | 2,843 |
| Otsuka Pak | 381.05 | 388.99 | 363.51 | 367.62 | -30.95 ▼ | 119,901 |
| The Searle Company | 89.01 | 91.8 | 89.01 | 89.83 | -3.06 ▼ | 3,510,437 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.52 | 11.63 | 11.35 | 11.39 | -0.23 ▼ | 552,292 |
| Engro Powergen | 27.87 | 28 | 27.66 | 27.89 | 0.02 ▲ | 131,081 |
| Hub Power Co. | 138 | 138.05 | 135 | 136.89 | -1.63 ▼ | 4,371,681 |
| Kot Addu Power | 33.4 | 33.49 | 32.26 | 33.21 | -0.34 ▼ | 529,294 |
| K-Electric Ltd. | 5.31 | 5.39 | 5.22 | 5.34 | -0.13 ▼ | 20,550,994 |
| Kohinoor Energy | 17.03 | 17.48 | 16.85 | 17 | -0.1 ▼ | 257,435 |
| Kohinoor Power | 6.05 | 6.64 | 6.01 | 6.27 | -0.41 ▼ | 19,300 |
| Lalpir Power | 25.22 | 25.49 | 24.98 | 25.27 | -0.19 ▼ | 328,597 |
| Nishat ChunPower | 24.98 | 24.98 | 24 | 24.17 | -0.52 ▼ | 493,523 |
| Nishat Power | 36.49 | 36.5 | 35.95 | 36 | -0.54 ▼ | 355,772 |
| Pakgen Power | 284.9 | 299 | 252.02 | 293.08 | 17.25 ▲ | 83,859 |
| Sitara Energy | 10.2 | 10.3 | 10.2 | 10.3 | -0.29 ▼ | 1,000 |
| S.G.Power | 7.9 | 7.99 | 7.36 | 7.73 | -0.12 ▼ | 1,959 |
| Saif Power Ltd | 12.01 | 12.01 | 11.3 | 11.75 | -0.26 ▼ | 378,669 |
| Tri-Star Power | 6.98 | 7.6 | 6.8 | 6.85 | -0.22 ▼ | 6,408 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 24.25 | 24.25 | 23.15 | 24.76 | 0 | 202 |
| Hussain Industries | 30.3 | 31 | 27.8 | 29 | -1.15 ▼ | 927 |
| Javedan Corp. | 64.12 | 64.12 | 61.25 | 63.45 | -1.06 ▼ | 54,023 |
| Pace (Pak) Ltd. | 5.75 | 6.14 | 5.28 | 6.05 | 0.19 ▲ | 11,936,166 |
| TPL Properties | 9.15 | 9.25 | 9.01 | 9.14 | -0.17 ▼ | 2,836,336 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.06 | 27.3 | 26.96 | 27.25 | -0.02 ▼ | 688,635 |
| Globe Residency | 16.9 | 17.35 | 15.44 | 16.99 | -0.17 ▼ | 35,344 |
| TPL REIT Fund I | 12 | 13.2 | 12 | 12.62 | 0.62 ▲ | 192,488 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 669.89 | 679.89 | 660 | 667.34 | -12.91 ▼ | 1,275,451 |
| Cnergyico PK | 7.35 | 7.45 | 7.11 | 7.3 | -0.35 ▼ | 26,834,469 |
| National Refinery | 241.01 | 248.99 | 241.01 | 243.54 | -9.39 ▼ | 500,701 |
| Pak Refinery | 33 | 33 | 31.6 | 32.17 | -1.32 ▼ | 7,987,883 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 855 | 925 | 855 | 879.83 | 24.83 ▲ | 888 |
| Adam Sugar | 57 | 65.98 | 57 | 60.61 | 0 | 138 |
| Abdullah Shah | 6.45 | 6.5 | 6.1 | 6.27 | -0.27 ▼ | 252,862 |
| AL-Noor Sugar | 84 | 84 | 79.98 | 80 | -4 ▼ | 8,642 |
| Dewan Sugar | 6 | 6.68 | 5.99 | 6.48 | 0.47 ▲ | 1,175,350 |
| Faran Sugar Mills | 39.88 | 39.95 | 38.1 | 39.04 | -0.12 ▼ | 51,760 |
| Habib Sugar | 76.67 | 78.69 | 76 | 77.01 | -1.25 ▼ | 4,632 |
| Habib Rice Prod | 30.21 | 30.21 | 30.21 | 32 | 0 | 2 |
| Haseeb Waqas Sugar | 10.95 | 10.99 | 10.24 | 10.28 | -0.3 ▼ | 23,339 |
| J.D.W.Sugar | 903.5 | 998 | 903.5 | 920.17 | -4.26 ▼ | 470 |
| Jauharabad Sug | 42 | 43.9 | 41 | 43.89 | 0.93 ▲ | 93,937 |
| Khairpur Sugar | 120 | 127.45 | 120 | 126.59 | -0.86 ▼ | 401 |
| Mirpurkhas Sugar | 34.9 | 34.9 | 33.12 | 33.48 | -1.58 ▼ | 14,785 |
| Mehran Sugar (XD) | 48 | 48.99 | 48 | 48.11 | -0.2 ▼ | 11,405 |
| Noon Sugar | 90 | 90 | 89.75 | 89.98 | -0.02 ▼ | 8,725 |
| Sanghar Sugar | 53.89 | 54 | 53.89 | 51.2 | 0 | 70 |
| Sindh Abadgar | 69.8 | 69.98 | 63.02 | 67.58 | 0 | 163 |
| Shahtaj Sugar | 105.81 | 124.4 | 105.81 | 124.4 | 11.31 ▲ | 757,390 |
| Shahmurad Sugar (XD) | 345.01 | 364 | 345.01 | 362 | 2 ▲ | 647 |
| Sakrand Sugar | 10.52 | 11.16 | 10.4 | 10.98 | 0.26 ▲ | 18,338 |
| Shakarganj Limited | 65 | 70 | 65 | 68.6 | 2.38 ▲ | 5,942 |
| Tariq Corp Ltd. | 14.37 | 15 | 14.05 | 14.64 | 0.27 ▲ | 39,203 |
| Tariq Corp(Pref) | 7.95 | 8.91 | 7.95 | 8.92 | 0 | 147 |
| Thal Ind.Corp. | 325.01 | 325.01 | 325.01 | 344.05 | 0 | 5 |
| Tandlianwala Sugar | 163 | 189.98 | 163 | 178.14 | 0 | 3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 131 | 137.97 | 131 | 134.46 | -2.1 ▼ | 2,277 |
| Ibrahim Fibres | 323.23 | 349 | 323.23 | 344.91 | 0 | 65 |
| Image Pakistan | 22.01 | 22.6 | 21.11 | 22.14 | -0.47 ▼ | 2,152,428 |
| Pak Synthetics | 57.42 | 65.98 | 57.42 | 61.57 | -2.23 ▼ | 741 |
| Rupali Polyester | 18.11 | 18.4 | 17.75 | 17.75 | -0.47 ▼ | 9,041 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 155 | 155 | 151 | 151.71 | -4 ▼ | 1,076,154 |
| Avanceon Ltd | 49.1 | 49.95 | 48.24 | 48.79 | -1.26 ▼ | 1,023,344 |
| Nets International | 31.35 | 31.35 | 31.35 | 31.35 | 2.85 ▲ | 1,215 |
| Supernet Ltd.XB | 38.6 | 38.6 | 38 | 38 | -0.84 ▼ | 23,000 |
| Hum Network | 11.5 | 11.65 | 11.09 | 11.25 | -0.29 ▼ | 1,838,103 |
| Media Times Ltd | 2.13 | 2.81 | 2.01 | 2.71 | 0.58 ▲ | 27,189,737 |
| Netsol Tech. | 134 | 134 | 131 | 131.66 | -3.34 ▼ | 645,634 |
| Octopus Digital | 53.6 | 53.6 | 51.03 | 52 | -1.66 ▼ | 345,582 |
| Pak Datacom | 339 | 356 | 337 | 349.6 | -1.69 ▼ | 80,609 |
| P.T.C.L. | 25.5 | 25.94 | 24.25 | 24.43 | -1.07 ▼ | 3,767,758 |
| Supernet Technologie | 911 | 911 | 851 | 873.4 | 41.74 ▲ | 41 |
| Symmetry Group Ltd | 14.9 | 14.95 | 14.5 | 14.86 | -0.14 ▼ | 2,669,036 |
| Systems Limited | 104.5 | 104.5 | 100.36 | 102.09 | -3.17 ▼ | 3,784,290 |
| Telecard Limited | 7.8 | 7.8 | 7.6 | 7.69 | -0.13 ▼ | 2,636,165 |
| TPL Corp Ltd | 5.02 | 5.09 | 4.86 | 4.99 | -0.1 ▼ | 1,182,960 |
| TPL Trakker Ltd | 6.81 | 7 | 6.7 | 6.92 | -0.01 ▼ | 174,013 |
| TRG Pak Ltd | 62 | 63.88 | 62 | 63.2 | -1.02 ▼ | 6,914,706 |
| WorldCall Telecom | 1.34 | 1.47 | 1.32 | 1.45 | 0.08 ▲ | 100,891,108 |
| Zarea Limited | 15.47 | 15.98 | 14.17 | 15.4 | -0.26 ▼ | 177,787 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 44 | 45.45 | 44 | 44.54 | -0.32 ▼ | 29,134 |
| Azgard Nine | 8.18 | 8.37 | 8.05 | 8.14 | -0.1 ▼ | 839,488 |
| AN Textile Mill | 15.49 | 15.49 | 15.35 | 15.49 | 1.41 ▲ | 8,834 |
| Aruj Industries | 8.69 | 8.7 | 7.7 | 8.39 | -0.21 ▼ | 82,576 |
| Bhanero Tex. | 800 | 800 | 800 | 799.86 | 0 | 1 |
| Blessed Tex. | 275 | 292.29 | 274 | 278.02 | 12.3 ▲ | 6,272 |
| Chenab Limited | 6.18 | 6.45 | 6.12 | 6.2 | 0.03 ▲ | 76,515 |
| Chenab Ltd.(Pre | 2.65 | 3 | 2.57 | 2.81 | 0.11 ▲ | 223,213 |
| Crescent Tex. | 15.5 | 15.5 | 15 | 15.1 | -0.49 ▼ | 102,034 |
| Faisal Spinning | 300 | 330 | 300 | 329.96 | 29.96 ▲ | 5,393 |
| Feroze 1888 | 63 | 64.5 | 60 | 61.22 | -2.77 ▼ | 9,889 |
| Fazal Cloth | 170 | 175.99 | 156.02 | 164.62 | -5.38 ▼ | 2,503 |
| Gul Ahmed | 23.25 | 24 | 23.25 | 23.83 | -0.61 ▼ | 1,043,852 |
| Ghazi Fabrics | 9.02 | 9.95 | 9.02 | 9.45 | -0.39 ▼ | 21,038 |
| Hala Enterprise | 33.92 | 34 | 30.53 | 30.69 | -3.23 ▼ | 633,153 |
| Hafiz Limited | 271 | 299.89 | 271 | 295.85 | -5.15 ▼ | 78 |
| Interloop Ltd. | 62 | 62 | 60.01 | 60.51 | -1.66 ▼ | 562,347 |
| Int.Knitwear | 15.79 | 15.79 | 15.11 | 15.58 | -0.06 ▼ | 4,305 |
| Jubilee Spinning | 9.51 | 10.24 | 9.51 | 9.98 | 0.48 ▲ | 526 |
| Khyber Textile | 1794.55 | 1794.55 | 1794.55 | 1794.55 | -199.39 ▼ | 89 |
| Kohinoor Mills | 41.77 | 44.35 | 40 | 42.12 | 0.35 ▲ | 5,632 |
| Kohinoor Ind. | 9.8 | 10.25 | 9.8 | 10.05 | 0.05 ▲ | 13,623 |
| Kohinoor Textile | 194.98 | 199.2 | 185.02 | 196.64 | 1.66 ▲ | 3,989 |
| Mehmood Tex. | 303.01 | 338.9 | 303 | 305.13 | -8.88 ▼ | 2,439 |
| Masood Textile | 52.5 | 58 | 52 | 52.04 | -3.96 ▼ | 3,645 |
| Nishat (Chun.) | 38 | 38 | 37 | 37.64 | -0.44 ▼ | 93,013 |
| Nishat Mills Ltd | 118.5 | 119.5 | 114.15 | 118.57 | -1.47 ▼ | 2,252,995 |
| Paramount Sp | 4.1 | 4.1 | 3.67 | 4 | 0.08 ▲ | 25,081 |
| Quetta Textile | 14.02 | 14.99 | 13.19 | 14.18 | -0.19 ▼ | 16,115 |
| Redco Textile | 28.4 | 28.4 | 23.51 | 26.21 | 0.22 ▲ | 7,540 |
| Reliance Weaving | 145 | 145 | 123.76 | 137.5 | 0 | 201 |
| Sapphire Tex. | 1099.01 | 1150.93 | 1090 | 1145 | -2.55 ▼ | 50 |
| Sapphire Fiber | 1082 | 1112 | 1071 | 1079.38 | 0 | 113 |
| Shams Textile | 26 | 26.25 | 26 | 27.15 | 0 | 300 |
| Suraj Cotton Mills | 113.1 | 116.49 | 112.02 | 114.52 | -0.48 ▼ | 19,226 |
| Towellers Limited | 122 | 125.98 | 122 | 124.48 | -1.11 ▼ | 5,831 |
| ZahidJee Tex. | 28 | 28 | 27.06 | 27.11 | 0.05 ▲ | 31,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 71.97 | 79.17 | 64.81 | 79.17 | 7.2 ▲ | 74,231 |
| Amtex Limited | 3.24 | 3.47 | 3.01 | 3.22 | 0.11 ▲ | 3,268,755 |
| Arctic Textile | 44 | 44 | 39.58 | 39.72 | -4.26 ▼ | 109,898 |
| Asim Textile | 13.4 | 13.4 | 12.8 | 12.8 | -0.31 ▼ | 42,363 |
| Bilal Fibres | 17.2 | 17.3 | 16.1 | 17 | -0.43 ▼ | 153,330 |
| Crescent Cotton | 55.9 | 55.9 | 50.23 | 50.41 | -5.4 ▼ | 1,435 |
| Colony Tex.Mills Ltd | 4.69 | 5.2 | 4.48 | 5 | 0.19 ▲ | 616,848 |
| Chakwal Spinning | 42.5 | 43.47 | 41.1 | 42.42 | -1.55 ▼ | 477,739 |
| Dewan Farooque Sp. | 5.25 | 5.55 | 4.84 | 5.05 | -0.16 ▼ | 11,315,638 |
| Din Textile | 49.25 | 58.25 | 49.25 | 49.88 | -4.12 ▼ | 611 |
| Dewan Mushtaq | 10.21 | 10.93 | 10.2 | 10.21 | -0.73 ▼ | 6,507 |
| D.S. Ind. Ltd. | 5.38 | 5.7 | 4.81 | 5.64 | 0.48 ▲ | 6,184,504 |
| Dewan Textile | 7.37 | 7.44 | 6.9 | 6.96 | -0.38 ▼ | 4,601 |
| Elahi Cotton | 141 | 141 | 130.55 | 144.84 | 0 | 33 |
| Ellcot Spinning | 101 | 102.8 | 101 | 102 | 1.44 ▲ | 1,422 |
| Gadoon Textile | 317 | 328.99 | 302.8 | 317.35 | 0.57 ▲ | 24,435 |
| Gulshan Sp. | 4.17 | 4.18 | 3.75 | 3.95 | 0.2 ▲ | 54,038 |
| Gulistan Sp. | 7.97 | 7.97 | 6.5 | 7.28 | 0.1 ▲ | 2,003 |
| Hira Textile | 3.55 | 4.1 | 3.51 | 3.98 | 0.26 ▲ | 7,150,152 |
| Idrees Textile | 20.52 | 23.5 | 20.52 | 21.84 | 0.19 ▲ | 32,458 |
| Ideal Spinning | 14.54 | 15 | 13.5 | 14.54 | 0 | 683 |
| Indus Dyeing | 169 | 184 | 168.99 | 178.11 | 6.39 ▲ | 342,344 |
| J.A.Textile | 20.6 | 20.6 | 20.6 | 20.11 | 0 | 205 |
| Janana D Mal | 62.89 | 65.99 | 58 | 64.45 | 3.28 ▲ | 17,115 |
| J.K.Spinning | 84.85 | 86.56 | 84 | 86.56 | 7.87 ▲ | 18,077 |
| Kohat Textile | 81.31 | 89.44 | 80.2 | 89.44 | 8.13 ▲ | 71,566 |
| Kohinoor Spining | 5.35 | 5.74 | 5.22 | 5.63 | 0.17 ▲ | 27,294,482 |
| Khalid Siraj | 8.12 | 8.19 | 7.63 | 7.75 | -0.37 ▼ | 11,067 |
| Maqbool Textile | 35.4 | 35.5 | 29.15 | 33.84 | 1.48 ▲ | 1,643 |
| Nagina Cotton | 59.49 | 59.49 | 59.49 | 54.28 | 0 | 1 |
| Nazir Cotton Mills | 13.95 | 13.95 | 13.5 | 13.55 | -0.09 ▼ | 9,166 |
| Premium Tex. | 426.27 | 482 | 426.26 | 449.22 | 10.66 ▲ | 1,983 |
| Reliance Cotton | 460 | 468.99 | 450.01 | 461 | 0 | 44 |
| Ruby Textile | 8.2 | 8.2 | 8.1 | 8.12 | -0.48 ▼ | 500 |
| Saif Textile | 16.98 | 18.5 | 15.8 | 16.56 | -0.69 ▼ | 596,261 |
| Service Ind Tex | 14.5 | 16.47 | 13.51 | 15 | 0.03 ▲ | 23,919 |
| Shadman Cotton | 47.38 | 47.38 | 45.01 | 47.38 | 4.31 ▲ | 4,139 |
| Shadab Textile | 57 | 63.5 | 54 | 63.5 | 5.77 ▲ | 163,602 |
| Sally Textile | 11.5 | 11.5 | 10.01 | 10.2 | -0.82 ▼ | 1,221 |
| Sana Ind. | 23.59 | 25 | 21.51 | 21.92 | -1.67 ▼ | 518 |
| Saritow Spinning | 16 | 16 | 15.69 | 15.84 | -0.18 ▼ | 2,276 |
| Sunrays Textile | 205.99 | 220 | 202 | 211.39 | 7.71 ▲ | 50,551 |
| Shahzad Tex. | 42.25 | 42.25 | 35.2 | 38.49 | 0 | 4 |
| Tata Textile | 70 | 70 | 66.05 | 68 | -2.55 ▼ | 34,816 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 25.45 | 25.7 | 21.02 | 25.7 | 2.34 ▲ | 69,844 |
| ICC Industries | 13 | 13.47 | 12.65 | 13.28 | 0.38 ▲ | 102,420 |
| Prosperity Weaving | 47.95 | 47.95 | 47 | 46.49 | 0 | 24 |
| Shahtaj Textile | 79.2 | 86.9 | 78.3 | 78.62 | -8.32 ▼ | 1,035 |
| Yousuf Weaving | 4.11 | 4.28 | 3.5 | 4.15 | -0.04 ▼ | 4,291,149 |
| Zephyr Textile | 11.8 | 11.8 | 11.8 | 11.8 | -0.72 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 372.9 | 372.9 | 356 | 359.86 | -5.58 ▼ | 9,161 |
| Pak Tobacco | 1180 | 1199 | 1155.83 | 1193.22 | 3.11 ▲ | 3,268 |
| Philip Morris Pak. | 1144.7 | 1184 | 1111.35 | 1144.85 | 25.64 ▲ | 109 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.7 | 18.7 | 16.71 | 17.91 | -0.02 ▼ | 9,822 |
| Blue-Ex | 59.2 | 66.78 | 59.13 | 66.78 | 1.18 ▲ | 7,500 |
| Pak Int.Bulk | 8.31 | 8.35 | 7.91 | 8.19 | -0.23 ▼ | 8,752,849 |
| Pak.Int.Container | 38.1 | 38.65 | 37.01 | 37.84 | -0.67 ▼ | 58,371 |
| P.N.S.C | 340 | 340 | 329.07 | 333.61 | -7.63 ▼ | 64,530 |
| Secure Logistics Gro | 14.9 | 14.9 | 14.3 | 14.66 | -0.23 ▼ | 1,086,864 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 226.28 | 226.28 | 207.1 | 209.01 | -17.26 ▼ | 46,413 |
| S.S.Oil | 731.31 | 769.8 | 725 | 754.57 | 6.63 ▲ | 37,394 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 45.9 | 48.85 | 43 | 47.69 | 3.28 ▲ | 829,751 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 8.92 | -0.26 ▼ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 8.8 | -0.25 ▼ | 0 |
| AGHA-JUN | 8.7 | 8.86 | 8.6 | 8.65 | -0.31 ▼ | 196,500 |
| AGL-AUG | 0 | 0 | 0 | 54.45 | -0.41 ▼ | 0 |
| AGL-JUL | 0 | 0 | 0 | 53.67 | -0.4 ▼ | 0 |
| AGL-JUN | 52.55 | 53.84 | 52.15 | 52.95 | -0.17 ▼ | 274,500 |
| AGP-AUG | 0 | 0 | 0 | 192.92 | -5.17 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 190.16 | -5.11 ▼ | 0 |
| AGP-JUN | 0 | 0 | 0 | 187.96 | -5.04 ▼ | 0 |
| AICL-AUG | 0 | 0 | 0 | 48.39 | -0.85 ▼ | 0 |
| AICL-JUL | 0 | 0 | 0 | 47.7 | -0.83 ▼ | 0 |
| AICL-JUNB | 47.65 | 48 | 47.65 | 47.83 | -0.84 ▼ | 1,000 |
| AIRLINK-AUG | 0 | 0 | 0 | 156.5 | -4.33 ▼ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 154.27 | -4.26 ▼ | 0 |
| AIRLINK-JUN | 154.5 | 155 | 152 | 152.51 | -3.51 ▼ | 403,000 |
| AKBL-AUG | 0 | 0 | 0 | 49.01 | -0.47 ▼ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 48.31 | -0.47 ▼ | 0 |
| AKBL-JUN | 48 | 48.62 | 47.3 | 47.75 | -0.43 ▼ | 81,000 |
| ASL-AUG | 0 | 0 | 0 | 11.52 | -0.7 ▼ | 0 |
| ASL-JUL | 0 | 0 | 0 | 11.36 | -0.68 ▼ | 0 |
| ASL-JUN | 10.7 | 11.65 | 10.7 | 11.2 | -0.67 ▼ | 471,000 |
| ATRL-AUG | 0 | 0 | 0 | 688.43 | -14.18 ▼ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 678.59 | -13.99 ▼ | 0 |
| ATRL-JUN | 669 | 679.98 | 662 | 670.81 | -12.52 ▼ | 489,000 |
| AVN-AUG | 0 | 0 | 0 | 50.33 | -1.36 ▼ | 0 |
| AVN-JUL | 0 | 0 | 0 | 49.61 | -1.35 ▼ | 0 |
| AVN-JUN | 49.5 | 49.79 | 48.85 | 49.01 | -1.29 ▼ | 237,000 |
| BAFL-AUG | 0 | 0 | 0 | 79.1 | -1.33 ▼ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 77.97 | -1.31 ▼ | 0 |
| BAFL-JUNB | 76.99 | 76.99 | 76.7 | 76.7 | -1.54 ▼ | 4,000 |
| BAHL-AUG | 0 | 0 | 0 | 154.77 | -4.86 ▼ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 152.56 | -4.79 ▼ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 150.79 | -8.21 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 28.87 | 1.68 ▲ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 28.46 | 1.66 ▲ | 0 |
| BIPL-JUN | 26.27 | 29 | 25.7 | 28.05 | 1.55 ▲ | 2,286,000 |
| BKTI-AUG | 0 | 0 | 0 | 30658 | -450 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30331 | -445 ▼ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30069 | -442 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 3.96 | 0.07 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 3.9 | 0.06 ▲ | 0 |
| BML-JUN | 3.7 | 3.88 | 3.65 | 3.87 | 0.12 ▲ | 263,000 |
| BOP-AUG | 0 | 0 | 0 | 10.37 | -0.28 ▼ | 0 |
| BOP-JUL | 0 | 0 | 0 | 10.22 | -0.28 ▼ | 0 |
| BOP-JUN | 10.3 | 10.3 | 9.95 | 10.09 | -0.28 ▼ | 6,985,500 |
| CEPB-JUL | 0 | 0 | 0 | 27.67 | -0.81 ▼ | 0 |
| CEPB-JUN | 25.75 | 27.87 | 25.75 | 27.38 | -0.57 ▼ | 43,000 |
| CHCC-AUG | 0 | 0 | 0 | 292.66 | -7.66 ▼ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 288.47 | -7.56 ▼ | 0 |
| CHCC-JUN | 284.45 | 284.5 | 281 | 283.32 | -8.08 ▼ | 1,500 |
| CNERGY-AUG | 0 | 0 | 0 | 7.53 | -0.37 ▼ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.42 | -0.37 ▼ | 0 |
| CNERGY-JUN | 7.5 | 7.69 | 7.21 | 7.32 | -0.35 ▼ | 3,402,000 |
| CPHL-AUG | 0 | 0 | 0 | 87.8 | -3.27 ▼ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 86.54 | -3.23 ▼ | 0 |
| CPHL-JUN | 85.02 | 87.12 | 84.5 | 85.65 | -2.89 ▼ | 1,111,000 |
| CSAP-AUG | 0 | 0 | 0 | 120.16 | -3.25 ▼ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 118.44 | -3.2 ▼ | 0 |
| CSAP-JUNB | 117.01 | 117.01 | 117.01 | 117.01 | -3.99 ▼ | 500 |
| DCL-AUG | 0 | 0 | 0 | 14.95 | -0.57 ▼ | 0 |
| DCL-JUL | 0 | 0 | 0 | 14.73 | -0.57 ▼ | 0 |
| DCL-JUN | 14.6 | 15.25 | 14.1 | 14.52 | -0.58 ▼ | 5,437,000 |
| DCR-AUG | 0 | 0 | 0 | 28.11 | -0.06 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.71 | -0.05 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.39 | -0.05 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 40.73 | 3.66 ▲ | 0 |
| DFML-JUL | 0 | 0 | 0 | 40.15 | 3.61 ▲ | 0 |
| DFML-JUN | 36 | 39.63 | 35.5 | 39.63 | 3.6 ▲ | 4,304,500 |
| DGKC-AUG | 0 | 0 | 0 | 170.68 | -3.24 ▼ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 168.24 | -3.2 ▼ | 0 |
| DGKC-JUN | 165 | 168.8 | 162.5 | 166.04 | -2.64 ▼ | 5,141,500 |
| EFERT-AUG | 0 | 0 | 0 | 189.67 | -3.62 ▼ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 186.96 | -3.57 ▼ | 0 |
| EFERT-JUNB | 185.79 | 185.79 | 184.5 | 184.5 | -2.6 ▼ | 115,000 |
| EPCL-AUG | 0 | 0 | 0 | 33.23 | -1.21 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 32.75 | -1.19 ▼ | 0 |
| EPCL-JUN | 32.5 | 32.8 | 32.05 | 32.5 | -0.92 ▼ | 39,500 |
| FABL-AUG | 0 | 0 | 0 | 60.93 | -0.07 ▼ | 0 |
| FABL-JUL | 0 | 0 | 0 | 60.06 | -1.55 ▼ | 0 |
| FABL-JUNB | 55.1 | 60.8 | 55.1 | 59.55 | 0.27 ▲ | 1,252,000 |
| FATIMA-AUG | 0 | 0 | 0 | 91.5 | -1.02 ▼ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 90.2 | -1 ▼ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 89.15 | -0.85 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 48.04 | -0.88 ▼ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 47.35 | -0.87 ▼ | 0 |
| FCCL-JUN | 47 | 47.1 | 45.85 | 46.8 | -0.81 ▼ | 4,899,000 |
| FCEPL-AUG | 0 | 0 | 0 | 96.08 | -4.21 ▼ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 94.71 | -4.15 ▼ | 0 |
| FCEPL-JUN | 93.15 | 96.25 | 93 | 93.57 | -3.9 ▼ | 191,000 |
| FFC-AUG | 0 | 0 | 0 | 390.55 | -5.36 ▼ | 0 |
| FFC-JULB | 0 | 0 | 0 | 384.97 | -5.29 ▼ | 0 |
| FFC-JUNB | 380 | 386 | 376 | 381.52 | -3.34 ▼ | 112,500 |
| FFL-AUG | 0 | 0 | 0 | 16.28 | -0.37 ▼ | 0 |
| FFL-JUL | 0 | 0 | 0 | 16.05 | -0.36 ▼ | 0 |
| FFL-JUN | 15.8 | 16.2 | 15.7 | 15.87 | -0.32 ▼ | 2,641,000 |
| FLYNG-AUG | 0 | 0 | 0 | 56.59 | -3.33 ▼ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 55.78 | -3.28 ▼ | 0 |
| FLYNG-JUN | 57.75 | 57.75 | 54.13 | 55.04 | -3.32 ▼ | 683,500 |
| GAL-AUG | 0 | 0 | 0 | 421.16 | -9.58 ▼ | 0 |
| GAL-JUL | 0 | 0 | 0 | 415.14 | -9.45 ▼ | 0 |
| GAL-JUN | 410.01 | 416 | 407.22 | 410.33 | -9.16 ▼ | 259,500 |
| GATM-AUG | 0 | 0 | 0 | 24.58 | -0.66 ▼ | 0 |
| GATM-JUL | 0 | 0 | 0 | 24.23 | -0.65 ▼ | 0 |
| GATM-JUN | 24 | 24.04 | 23.5 | 23.5 | -0.97 ▼ | 1,261,000 |
| GCIL-AUG | 0 | 0 | 0 | 20.86 | -0.73 ▼ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 20.56 | -0.72 ▼ | 0 |
| GCIL-JUN | 20.8 | 20.8 | 20 | 20.27 | -0.78 ▼ | 390,000 |
| GGL-AUG | 0 | 0 | 0 | 15.81 | -0.59 ▼ | 0 |
| GGL-JUL | 0 | 0 | 0 | 15.59 | -0.58 ▼ | 0 |
| GGL-JUN | 15.63 | 15.7 | 15.3 | 15.42 | -0.55 ▼ | 1,242,500 |
| GHGL-AUG | 0 | 0 | 0 | 40.86 | -1.22 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 40.28 | -1.2 ▼ | 0 |
| GHGL-JUN | 40.4 | 41.68 | 39 | 39.38 | -1.34 ▼ | 51,000 |
| GHNI-AUG | 0 | 0 | 0 | 670.51 | -11.19 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 660.93 | -11.04 ▼ | 0 |
| GHNI-JUN | 652 | 663 | 647 | 651.95 | -11.79 ▼ | 147,000 |
| GLAXO-AUG | 0 | 0 | 0 | 396.47 | -9.19 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 390.8 | -9.07 ▼ | 0 |
| GLAXO-JUNB | 390 | 390 | 383 | 383 | -16 ▼ | 4,000 |
| HBL-AUG | 0 | 0 | 0 | 167.71 | -3.41 ▼ | 0 |
| HBL-JUL | 0 | 0 | 0 | 165.31 | -3.36 ▼ | 0 |
| HBL-JUNB | 165 | 165 | 162.4 | 162.59 | -3.51 ▼ | 626,500 |
| HUBC-AUG | 0 | 0 | 0 | 141.22 | -1.85 ▼ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 139.2 | -1.83 ▼ | 0 |
| HUBC-JUN | 137.11 | 138.6 | 136.31 | 137.33 | -2.02 ▼ | 955,500 |
| HUMNL-AUG | 0 | 0 | 0 | 11.61 | -0.31 ▼ | 0 |
| HUMNL-JUL | 11.75 | 11.75 | 11.75 | 11.75 | 0 | 3,000 |
| HUMNL-JUN | 11.42 | 11.56 | 11.1 | 11.26 | -0.44 ▼ | 210,500 |
| ILP-AUG | 0 | 0 | 0 | 62.42 | -1.79 ▼ | 0 |
| ILP-JUL | 58 | 58 | 58 | 58 | -5.3 ▼ | 500 |
| ILP-JUN | 61 | 61 | 60 | 60.96 | -1.55 ▼ | 45,000 |
| IMAGE-AUG | 0 | 0 | 0 | 22.84 | -0.51 ▼ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 22.51 | -0.51 ▼ | 0 |
| IMAGE-JUNB | 22.5 | 22.64 | 21.9 | 22.3 | -0.55 ▼ | 65,500 |
| INIL-AUG | 0 | 0 | 0 | 171.47 | -8.46 ▼ | 0 |
| INIL-JUL | 0 | 0 | 0 | 169.02 | -8.34 ▼ | 0 |
| INIL-JUN | 171.36 | 171.36 | 167 | 167.5 | -7.11 ▼ | 11,500 |
| ISL-AUG | 0 | 0 | 0 | 91.83 | -3.45 ▼ | 0 |
| ISL-JUL | 0 | 0 | 0 | 90.52 | -3.4 ▼ | 0 |
| ISL-JUN | 88 | 90.5 | 87.5 | 89.61 | -2.8 ▼ | 170,500 |
| JSBL-AUG | 0 | 0 | 0 | 10.27 | -0.06 ▼ | 0 |
| JSBL-JUL | 0 | 0 | 0 | 10.13 | -0.05 ▼ | 0 |
| JSBL-JUN | 9.73 | 10 | 9.35 | 9.99 | -0.21 ▼ | 291,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 25.27 | 0.3 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 24.91 | 0.29 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.62 | 0.29 ▲ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 11.93 | -0.22 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.75 | -0.22 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.62 | -0.21 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.26 | -0.39 ▼ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 33.77 | -0.39 ▼ | 0 |
| KAPCO-JUN | 33.32 | 33.93 | 33.06 | 33.26 | -0.45 ▼ | 12,500 |
| KEL-AUG | 0 | 0 | 0 | 5.51 | -0.14 ▼ | 0 |
| KEL-JUL | 0 | 0 | 0 | 5.43 | -0.14 ▼ | 0 |
| KEL-JUN | 5.4 | 5.42 | 5.2 | 5.35 | -0.15 ▼ | 3,145,500 |
| KOSM-AUG | 0 | 0 | 0 | 5.81 | 0.17 ▲ | 0 |
| KOSM-JUL | 0 | 0 | 0 | 5.72 | 0.16 ▲ | 0 |
| KOSM-JUN | 5.29 | 5.78 | 5.24 | 5.66 | 0.17 ▲ | 11,165,500 |
| KSE30-AUG | 0 | 0 | 0 | 37746 | -704 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 37343 | -697 ▼ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37021 | -691 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.29 | -0.52 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20 | -0.52 ▼ | 0 |
| LOTCHEM-JUN | 18.67 | 20.05 | 18.63 | 19.5 | -0.9 ▼ | 69,500 |
| LPL-AUG | 0 | 0 | 0 | 26.07 | -0.23 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.7 | -0.22 ▼ | 0 |
| LPL-JUN | 0 | 0 | 0 | 25.4 | -0.69 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 356.65 | -11.05 ▼ | 0 |
| LUCK-JUL | 369.9 | 369.9 | 369.9 | 369.9 | 29.8 ▲ | 1,000 |
| LUCK-JUNB | 351 | 352 | 343 | 346.9 | -10.32 ▼ | 663,500 |
| MARI-AUG | 0 | 0 | 0 | 651.14 | -10.39 ▼ | 0 |
| MARI-JUL | 0 | 0 | 0 | 641.83 | -10.25 ▼ | 0 |
| MARI-JUN | 638 | 645 | 630.01 | 634.1 | -9.49 ▼ | 147,000 |
| MCB-AUG | 0 | 0 | 0 | 292.31 | -1.61 ▼ | 0 |
| MCB-JUL | 0 | 0 | 0 | 288.14 | -1.59 ▼ | 0 |
| MCB-JUNB | 0 | 0 | 0 | 284.79 | -1.21 ▼ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 316.01 | -5.2 ▼ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 311.49 | -5.13 ▼ | 0 |
| MEBL-JUNB | 305.11 | 307 | 303 | 307 | -6.25 ▼ | 22,000 |
| MLCF-AUG | 0 | 0 | 0 | 85.46 | -1.04 ▼ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 84.24 | -1.03 ▼ | 0 |
| MLCF-JUN | 81.75 | 83.99 | 80.75 | 83.12 | -0.7 ▼ | 7,749,500 |
| MTL-AUG | 0 | 0 | 0 | 573.3 | -11.68 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 565.11 | -11.52 ▼ | 0 |
| MTL-JUN | 0 | 0 | 0 | 558.55 | -11.4 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 80.7 | -0.89 ▼ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 79.55 | -0.87 ▼ | 0 |
| MUGHAL-JUN | 75.35 | 78.5 | 75.35 | 78.43 | -0.68 ▼ | 66,000 |
| NBP-AUG | 0 | 0 | 0 | 106.06 | -3 ▼ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 24.14 | 0.98 ▲ | 0 |
| NBP-JUL | 0 | 0 | 0 | 104.54 | -2.96 ▼ | 0 |
| NBP-JUN | 103.11 | 105.95 | 102.6 | 103.11 | -2.87 ▼ | 1,424,000 |
| NCPL-AUG | 0 | 0 | 0 | 24.93 | -0.57 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.58 | -0.56 ▼ | 0 |
| NCPL-JUNB | 24.38 | 24.38 | 24.38 | 24.38 | -0.47 ▼ | 1,000 |
| NETSOL-AUG | 0 | 0 | 0 | 135.82 | -3.62 ▼ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 133.88 | -3.57 ▼ | 0 |
| NETSOL-JUN | 129.02 | 135 | 129 | 132.32 | -3.46 ▼ | 249,000 |
| NITGETF-AUG | 0 | 0 | 0 | 28.36 | -0.66 ▼ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 27.95 | -0.66 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.63 | -0.65 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 122.32 | -1.67 ▼ | 0 |
| NML-JUL | 0 | 0 | 0 | 120.57 | 0.57 ▲ | 0 |
| NML-JUN | 118.2 | 119.5 | 115.7 | 119.1 | -1.47 ▼ | 592,500 |
| NPL-AUG | 0 | 0 | 0 | 37.14 | -0.6 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.61 | -0.59 ▼ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.18 | -0.59 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 251.24 | -10 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 247.64 | -9.87 ▼ | 0 |
| NRL-JUN | 252.5 | 252.5 | 243.5 | 244.52 | -9.47 ▼ | 361,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 53.64 | -1.78 ▼ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 52.88 | -1.75 ▼ | 0 |
| OCTOPUS-JUN | 53 | 53 | 51.3 | 52.25 | -1.76 ▼ | 104,500 |
| OGDC-AUG | 0 | 0 | 0 | 215.46 | -3.56 ▼ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 212.38 | -3.51 ▼ | 0 |
| OGDC-JUNB | 210 | 212.5 | 209 | 209.84 | -3.15 ▼ | 2,352,500 |
| OGTI-AUG | 0 | 0 | 0 | 27824 | -508 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27527 | -503 ▼ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27290 | -499 ▼ | 0 |
| P01GIS031225 | 95.49 | 95.49 | 95.49 | 95.49 | 0.09 ▲ | 5,000 |
| P01GIS040226 | 93.74 | 93.74 | 93.74 | 93.74 | 0.09 ▲ | 5,000 |
| P01GIS061125 | 96.24 | 96.24 | 96.24 | 96.24 | 0.1 ▲ | 10,000 |
| P01GIS080126 | 94.72 | 94.72 | 94.72 | 94.72 | 0.15 ▲ | 10,000 |
| P01GIS150825 | 98.41 | 98.41 | 98.41 | 98.41 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 97.47 | 97.47 | 97.47 | 97.47 | 0.09 ▲ | 5,000 |
| P01GIS201025 | 96.73 | 96.73 | 96.73 | 96.73 | 0.07 ▲ | 10,000 |
| P01GIS250725 | 98.93 | 98.93 | 98.93 | 98.93 | 0.09 ▲ | 10,000 |
| P01GIS290526 | 91.21 | 91.21 | 91.21 | 91.21 | 0.09 ▲ | 5,000 |
| P03FRR180927 | 105.1 | 105.1 | 105.1 | 105.1 | -1.08 ▼ | 35,000,000 |
| P03VRR090128 | 99.4 | 99.4 | 99.4 | 99.4 | 0.6 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 0 | 0 | 0 | 111.13 | 0.3 ▲ | 0 |
| PABC-JUN | 0 | 0 | 0 | 109.84 | 0.29 ▲ | 0 |
| PACE-AUG | 0 | 0 | 0 | 6.24 | 0.19 ▲ | 0 |
| PACE-JUL | 0 | 0 | 0 | 6.15 | 0.18 ▲ | 0 |
| PACE-JUN | 5.66 | 6.15 | 5.6 | 6.08 | 0.18 ▲ | 3,862,500 |
| PAEL-AUG | 0 | 0 | 0 | 42.77 | -1.87 ▼ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 42.16 | -1.84 ▼ | 0 |
| PAEL-JUN | 43.05 | 43.05 | 41.01 | 41.69 | -1.72 ▼ | 4,131,500 |
| PAKRI-AUG | 0 | 0 | 0 | 13.7 | -0.46 ▼ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 13.5 | -0.46 ▼ | 0 |
| PAKRI-JUNB | 13.28 | 13.69 | 13 | 13.39 | -0.58 ▼ | 627,500 |
| PIAHCLA-AUG | 0 | 0 | 0 | 23.09 | 0.61 ▲ | 0 |
| PIAHCLA-JUL | 22 | 22 | 22 | 22 | -0.15 ▼ | 500 |
| PIAHCLA-JUN | 20.7 | 22.98 | 20.5 | 22.48 | 0.65 ▲ | 20,509,000 |
| PIBTL-AUG | 0 | 0 | 0 | 8.45 | -0.25 ▼ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.33 | -0.24 ▼ | 0 |
| PIBTL-JUN | 8.3 | 8.5 | 7.93 | 8.25 | -0.21 ▼ | 4,142,500 |
| PIOC-AUG | 0 | 0 | 0 | 222.9 | -11.95 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 219.71 | -11.79 ▼ | 0 |
| PIOC-JUN | 216.16 | 223 | 216 | 218.54 | -10.48 ▼ | 35,000 |
| POL-AUG | 0 | 0 | 0 | 560.46 | 5.74 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 552.45 | 5.65 ▲ | 0 |
| POL-JUN | 543 | 543 | 543 | 543 | 3.59 ▲ | 1,000 |
| POWER-AUG | 0 | 0 | 0 | 14.24 | -0.59 ▼ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14.03 | -0.59 ▼ | 0 |
| POWER-JUN | 14.3 | 14.3 | 13.78 | 13.82 | -0.62 ▼ | 923,500 |
| PPL-AUG | 0 | 0 | 0 | 172.37 | -4.24 ▼ | 0 |
| PPL-JULB | 0 | 0 | 0 | 169.91 | -4.18 ▼ | 0 |
| PPL-JUNB | 167.26 | 171.06 | 166.55 | 167.74 | -3.79 ▼ | 2,958,500 |
| PREMA-AUG | 0 | 0 | 0 | 45.73 | -1.62 ▼ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 45.08 | -1.59 ▼ | 0 |
| PREMA-JUN | 45.05 | 45.55 | 43.57 | 44.53 | -1.47 ▼ | 1,660,000 |
| PRL-AUG | 0 | 0 | 0 | 33.19 | -1.4 ▼ | 0 |
| PRL-JUL | 0 | 0 | 0 | 32.71 | -1.39 ▼ | 0 |
| PRL-JUN | 33 | 33 | 32.15 | 32.29 | -1.41 ▼ | 3,223,000 |
| PSO-AUG | 0 | 0 | 0 | 380.28 | -6.7 ▼ | 0 |
| PSO-JUL | 0 | 0 | 0 | 374.84 | -6.62 ▼ | 0 |
| PSO-JUN | 370 | 373.5 | 366 | 370.1 | -6.3 ▼ | 1,193,500 |
| PTC-AUG | 0 | 0 | 0 | 25.2 | -1.14 ▼ | 0 |
| PTC-JUL | 0 | 0 | 0 | 24.84 | -1.12 ▼ | 0 |
| PTC-JUN | 25.3 | 25.88 | 24.32 | 24.55 | -0.97 ▼ | 897,000 |
| SAZEW-AUG | 0 | 0 | 0 | 1174.5 | -26.85 ▼ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1157.71 | -22.29 ▼ | 0 |
| SAZEW-JUNB | 1111 | 1160 | 1111 | 1141.98 | -25.47 ▼ | 88,500 |
| SEARL-AUG | 0 | 0 | 0 | 92.67 | -3.27 ▼ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 91.34 | -3.23 ▼ | 0 |
| SEARL-JUN | 89.02 | 92 | 89.02 | 90.2 | -3.1 ▼ | 870,000 |
| SNBL-AUG | 0 | 0 | 0 | 17.66 | -0.28 ▼ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.41 | -0.27 ▼ | 0 |
| SNBL-JUN | 16.43 | 17.6 | 16.43 | 17.51 | -0.19 ▼ | 33,000 |
| SNGP-AUG | 0 | 0 | 0 | 118.32 | -3.34 ▼ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 116.63 | -3.29 ▼ | 0 |
| SNGP-JUNB | 115.55 | 117 | 114.01 | 115.13 | -2.96 ▼ | 673,500 |
| SSGC-AUG | 0 | 0 | 0 | 42.83 | -0.47 ▼ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 42.22 | -0.46 ▼ | 0 |
| SSGC-JUN | 40.48 | 42 | 40.48 | 41.74 | -0.35 ▼ | 18,157,500 |
| SYM-AUG | 0 | 0 | 0 | 15.33 | -0.16 ▼ | 0 |
| SYM-JUL | 0 | 0 | 0 | 15.11 | -0.16 ▼ | 0 |
| SYM-JUN | 14.97 | 14.98 | 14.58 | 14.93 | -0.09 ▼ | 409,000 |
| SYS-AUG | 0 | 0 | 0 | 105.32 | -3.4 ▼ | 0 |
| SYS-JULB | 0 | 0 | 0 | 103.81 | -3.36 ▼ | 0 |
| SYS-JUNC | 104.99 | 104.99 | 101 | 103 | -3.2 ▼ | 40,000 |
| TELE-AUG | 0 | 0 | 0 | 7.93 | -0.15 ▼ | 0 |
| TELE-JUL | 0 | 0 | 0 | 7.82 | -0.14 ▼ | 0 |
| TELE-JUN | 7.75 | 7.8 | 7.25 | 7.75 | -0.1 ▼ | 547,000 |
| TGL-AUG | 0 | 0 | 0 | 237.32 | -5.24 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 233.93 | -5.17 ▼ | 0 |
| TGL-JUNB | 228 | 232.6 | 227 | 232.6 | -2.41 ▼ | 5,500 |
| THCCL-AUG | 0 | 0 | 0 | 190.91 | -11.51 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 188.18 | -11.35 ▼ | 0 |
| THCCL-JUN | 197.99 | 197.99 | 180 | 186.48 | -11.51 ▼ | 185,000 |
| TOMCL-AUG | 0 | 0 | 0 | 31.44 | -1.23 ▼ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 30.99 | -1.21 ▼ | 0 |
| TOMCL-JUN | 31 | 31.49 | 30.32 | 30.65 | -1.49 ▼ | 869,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.43 | -0.19 ▼ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.29 | -0.19 ▼ | 0 |
| TPLP-JUN | 8.36 | 9.3 | 8.36 | 9.18 | -0.16 ▼ | 1,069,000 |
| TREET-AUG | 0 | 0 | 0 | 22.31 | -0.71 ▼ | 0 |
| TREET-JUL | 0 | 0 | 0 | 21.99 | -0.7 ▼ | 0 |
| TREET-JUN | 21.99 | 22.09 | 21.03 | 21.73 | -0.68 ▼ | 5,056,500 |
| TRG-AUG | 0 | 0 | 0 | 63.23 | -1.1 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 65.2 | -1.13 ▼ | 0 |
| TRG-JUL | 0 | 0 | 0 | 63.23 | -1.1 ▼ | 0 |
| TRG-JULB | 0 | 0 | 0 | 64.27 | -1.11 ▼ | 225,000 |
| TRG-JUN | 61.95 | 63.95 | 61.6 | 63.24 | -1.21 ▼ | 20,594,000 |
| TRG-JUNB | 63.8 | 64.1 | 62 | 63.47 | -1.26 ▼ | 13,996,000 |
| UBL-AUG | 0 | 0 | 0 | 533.99 | -3.31 ▼ | 0 |
| UBL-JUL | 0 | 0 | 0 | 526.35 | -3.28 ▼ | 0 |
| UBL-JUNB | 520 | 522 | 511.5 | 516.21 | -3.79 ▼ | 91,000 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.17 | -0.67 ▼ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 27.77 | -0.66 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.45 | -0.65 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 25.8 | -0.54 ▼ | 0 |
| UNITY-JUL | 25 | 25 | 25 | 25 | -0.96 ▼ | 2,000 |
| UNITY-JUN | 25.4 | 25.4 | 24.7 | 25.01 | -0.55 ▼ | 1,186,500 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.43 | -0.3 ▼ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.29 | -0.3 ▼ | 0 |
| WAVESAPP-JUN | 9.23 | 9.54 | 9.1 | 9.18 | -0.26 ▼ | 1,049,000 |
| WAVES-AUG | 0 | 0 | 0 | 7.74 | -0.2 ▼ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.63 | -0.2 ▼ | 0 |
| WAVES-JUN | 7.55 | 7.64 | 7.48 | 7.53 | -0.23 ▼ | 145,000 |
| WTL-AUG | 0 | 0 | 0 | 1.5 | 0.08 ▲ | 0 |
| WTL-JUL | 0 | 0 | 0 | 1.47 | 0.08 ▲ | 0 |
| WTL-JUN | 1.35 | 1.48 | 1.32 | 1.45 | 0.07 ▲ | 12,494,500 |
| YOUW-AUG | 0 | 0 | 0 | 4.28 | -0.05 ▼ | 0 |
| YOUW-JUL | 0 | 0 | 0 | 4.22 | -0.05 ▼ | 0 |
| YOUW-JUN | 4.04 | 4.33 | 3.96 | 4.19 | -0.06 ▼ | 645,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PASMNC | 5.0300 | 1.0000 | 24.81 ▲ | 690,357 |
| YOUW | 5.6900 | 1.0000 | 21.32 ▲ | 21,070,603 |
| KOSM | 6.5000 | 1.0000 | 18.18 ▲ | 96,374,761 |
| FFLM | 3.9200 | 0.5700 | 17.02 ▲ | 2,153,512 |
| IMS | 8.2700 | 0.8700 | 11.76 ▲ | 13,776,295 |
| Company | Price | Change | Change % | Volume |
|---|
