Get the latest news and updates from Dawn
KARACHI June 20th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 406.99 | 407 | 400.01 | 400.98 | -4.31 ▼ | 7,183 |
| Atlas Honda Ltd (XD) | 1012.94 | 1018.9 | 990.1 | 1003.09 | -9.85 ▼ | 5,883 |
| Dewan Motors | 36.5 | 36.6 | 35.2 | 35.46 | -0.68 ▼ | 858,625 |
| Ghandhara Automobile | 403 | 405 | 395.01 | 398.53 | -2.03 ▼ | 296,123 |
| Ghandhara Ind. | 640.05 | 649.98 | 640.05 | 643.35 | -0.14 ▼ | 46,541 |
| Honda Atlas Cars (XD) | 271.01 | 273 | 269.6 | 269.87 | -1.63 ▼ | 139,222 |
| Hinopak Motor | 421.99 | 422 | 394 | 399.37 | -16 ▼ | 30,568 |
| Indus Motor Co. | 1750 | 1783.99 | 1720 | 1757.83 | 10.76 ▲ | 4,802 |
| Millat Tractors | 554 | 554 | 546 | 547.41 | -1.27 ▼ | 42,898 |
| Sazgar Engineering | 1118.29 | 1124 | 1112 | 1117.48 | -0.81 ▼ | 72,675 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 131 | 132.49 | 126.51 | 129.73 | -0.24 ▼ | 130,855 |
| Atlas Battery | 270.04 | 272.99 | 265.01 | 269.77 | -0.27 ▼ | 5,699 |
| Bela Automotive | 124.88 | 124.88 | 107 | 109.07 | -8.93 ▼ | 2,032 |
| Bal.Wheels | 132.11 | 134.99 | 132 | 134.99 | 2.99 ▲ | 2,369 |
| Dewan Auto Engg | 34.5 | 34.5 | 31.75 | 32.82 | -0.83 ▼ | 2,517 |
| Exide (PAK) | 832 | 832 | 819 | 822.07 | -9.25 ▼ | 5,870 |
| Ghandhara Tyre | 39.8 | 41.23 | 39.5 | 39.66 | -0.16 ▼ | 386,644 |
| Loads Limited | 14.27 | 14.34 | 13.6 | 13.86 | -0.29 ▼ | 1,606,503 |
| Panther Tyres Ltd. | 40 | 40.99 | 39.8 | 40.03 | -0.53 ▼ | 49,291 |
| Treet Battery Ltd. | 12.09 | 12.14 | 11.02 | 11.82 | -0.2 ▼ | 518,549 |
| Thal Limited | 374.95 | 374.95 | 362.07 | 369.6 | -1.73 ▼ | 5,560 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 46.96 | 47.25 | 41.52 | 42.17 | -3.88 ▼ | 1,043 |
| Fast Cables Ltd. | 22.99 | 23.1 | 22.72 | 23.01 | 0.22 ▲ | 657,475 |
| Pak Elektron | 39.49 | 39.97 | 38.71 | 38.87 | -0.45 ▼ | 4,683,714 |
| Pakistan Cables- | 151 | 154.9 | 148.03 | 150.12 | -1.33 ▼ | 369 |
| Siemens Pak. | 1522 | 1522 | 1517 | 1518.51 | -2.17 ▼ | 56 |
| Waves Corp Ltd. | 7.6 | 7.79 | 7.52 | 7.67 | 0.04 ▲ | 543,592 |
| Waves Home App | 9.01 | 9.14 | 8.98 | 9.06 | 0.01 ▲ | 718,369 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 276.01 | 282.99 | 275.12 | 277.09 | -0.58 ▼ | 82,833 |
| Bestway Cement | 401.46 | 403 | 397.99 | 398.06 | -3.4 ▼ | 9,003 |
| Cherat Cement | 275.25 | 285 | 271 | 277.91 | 2.73 ▲ | 57,532 |
| Dadabhoy Cement | 6.69 | 6.69 | 6.13 | 6.17 | -0.27 ▼ | 119,662 |
| Dewan Cement | 14.68 | 14.9 | 13.81 | 13.88 | -0.84 ▼ | 9,257,161 |
| D.G.K.Cement | 153.99 | 157.8 | 153.81 | 154.89 | 0.98 ▲ | 2,580,363 |
| Dandot Cement | 15.49 | 15.49 | 15 | 15 | 0.18 ▲ | 5,188 |
| Fauji Cement | 44.98 | 45.29 | 44.5 | 44.71 | -0.1 ▼ | 5,231,042 |
| Fecto Cement | 87 | 94.08 | 86.2 | 93.31 | 7.78 ▲ | 679,955 |
| Flying Cement | 53.75 | 54.49 | 52.05 | 53.33 | 0.14 ▲ | 239,408 |
| Gharibwal Cement | 47.4 | 51.88 | 47.01 | 50.55 | 3.12 ▲ | 2,169,676 |
| Kohat Cement | 378.98 | 385 | 377.71 | 381.96 | 4.39 ▲ | 82,354 |
| Lucky Cement | 327.88 | 332.9 | 326 | 329.93 | 1.48 ▲ | 761,312 |
| Maple Leaf | 80 | 81.7 | 79 | 81.35 | 1.91 ▲ | 7,309,554 |
| Pioneer Cement | 209 | 213.77 | 209 | 209.8 | 0.92 ▲ | 83,857 |
| Power Cement | 13.69 | 13.75 | 13.33 | 13.57 | 0.04 ▲ | 1,468,037 |
| Power Cem(Pref) | 19 | 21.95 | 18.18 | 21.95 | 1.97 ▲ | 800 |
| Safe Mix Con.Ltd | 19 | 19 | 18.06 | 18.55 | -0.16 ▼ | 19,470 |
| Thatta Cement | 176.65 | 190 | 176.05 | 182.73 | 7.53 ▲ | 608,403 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 407 | 407.99 | 385 | 386.34 | -9.97 ▼ | 29,796 |
| Bawany Air Pro(DEF.) | 40.69 | 40.69 | 39.01 | 39.58 | -0.56 ▼ | 3,493 |
| Berger Paints | 104.2 | 106 | 102 | 103.64 | -1.24 ▼ | 108,498 |
| Biafo Industries | 172.01 | 175 | 163.55 | 169.77 | -2.29 ▼ | 19,584 |
| Buxly Paints | 190.94 | 190.95 | 180.2 | 182.24 | -3.35 ▼ | 4,902 |
| Data Agro | 134.68 | 134.68 | 110.5 | 111.21 | -11.23 ▼ | 167,548 |
| Descon Oxychem | 29.67 | 30.64 | 29.37 | 30.04 | 0.47 ▲ | 755,989 |
| Dynea Pakistan | 257.03 | 259.83 | 233 | 252.2 | -3.73 ▼ | 500 |
| Engro Polymer | 31.9 | 32.5 | 31.81 | 31.99 | -0.04 ▼ | 273,941 |
| Ghani Chemical | 19.61 | 19.74 | 19.25 | 19.36 | -0.21 ▼ | 1,385,604 |
| Ghani Chemworld | 8.6 | 9.1 | 8.48 | 8.98 | 0.41 ▲ | 1,274,470 |
| Ghani Glo Hol | 15.6 | 15.9 | 15.2 | 15.29 | -0.3 ▼ | 1,368,581 |
| Ittehad Chemicals | 80 | 80.2 | 79.15 | 80 | 0.36 ▲ | 4,829 |
| Lucky Core Ind. | 1545 | 1545 | 1508.7 | 1517.3 | -22.96 ▼ | 5,721 |
| Lotte Chemical | 20.05 | 20.05 | 19.55 | 19.77 | -0.14 ▼ | 217,717 |
| Leiner Pak Gelat | 109.1 | 112.6 | 108.7 | 109.15 | -1.01 ▼ | 6,117 |
| Nimir Ind.Chem | 148.01 | 152.45 | 148 | 150.06 | -3 ▼ | 4,585 |
| Nimir Resins | 28.35 | 29.24 | 28.3 | 28.56 | -0.04 ▼ | 185,649 |
| Pak Oxygen Ltd. | 148.42 | 149.85 | 147 | 149.85 | 1.44 ▲ | 7,495 |
| Pak.P.V.C. | 9.66 | 9.66 | 8.76 | 8.69 | 0 | 4 |
| Sardar Chemical | 61.5 | 61.5 | 56.21 | 56.21 | -6.24 ▼ | 21,952 |
| Sitara Chemical | 435 | 444.99 | 435 | 435 | 3.44 ▲ | 10,064 |
| Sitara Peroxide | 13.81 | 13.81 | 13.81 | 13.96 | 0 | 193 |
| Wah-Noble | 272.01 | 287 | 251 | 269.43 | -9.09 ▼ | 9,293 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.01 | 10.5 | 10.01 | 10.49 | 0.19 ▲ | 720 |
| HBL Invest Fund | 3.87 | 3.87 | 3.4 | 3.65 | 0 | 5,220 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 140.55 | 143 | 140.4 | 140.91 | 0.59 ▲ | 69,775 |
| Askari Bank | 48.01 | 49.5 | 48.01 | 48.8 | -0.14 ▼ | 533,286 |
| Bank Al-Falah | 76.44 | 76.44 | 74.51 | 75.17 | 0.17 ▲ | 418,720 |
| Bank AL-Habib | 152 | 157 | 152 | 153.26 | -0.48 ▼ | 356,500 |
| Bankislami Pak | 29.2 | 29.88 | 27.75 | 28.05 | -1.08 ▼ | 3,205,760 |
| Bank Makramah | 4 | 4.05 | 3.88 | 3.95 | -0.03 ▼ | 1,698,078 |
| Bank Of Khyber | 16.3 | 16.59 | 16 | 16.06 | -0.24 ▼ | 1,928 |
| B.O.Punjab | 10.39 | 10.39 | 10.06 | 10.13 | -0.07 ▼ | 4,407,617 |
| Faysal Bank | 58.75 | 59.6 | 58.75 | 59.05 | 0.03 ▲ | 952,406 |
| Habib Bank | 166.5 | 167.5 | 165.6 | 166.3 | 0.21 ▲ | 532,303 |
| Habib Metropolitan | 97.4 | 98 | 96 | 97.1 | -0.17 ▼ | 650,354 |
| JS Bank Ltd | 10.49 | 10.49 | 9.82 | 10.01 | -0.2 ▼ | 241,113 |
| MCB Bank Ltd | 280.99 | 281.59 | 275.05 | 277.9 | -1.32 ▼ | 222,946 |
| Meezan Bank Ltd | 308.1 | 311.89 | 307 | 308.25 | 0.17 ▲ | 746,532 |
| National Bank (XD) | 104.7 | 105.99 | 103.1 | 103.83 | 0.35 ▲ | 2,336,803 |
| Samba Bank | 9.9 | 9.99 | 9.5 | 9.85 | 0 | 419 |
| St.Chart.Bank | 59.53 | 60.5 | 59.02 | 59.52 | -0.01 ▼ | 12,291 |
| Soneri Bank Ltd | 17.29 | 17.4 | 16.96 | 17 | -0.01 ▼ | 328,712 |
| United Bank | 522.79 | 525.25 | 520 | 524.19 | 2.79 ▲ | 718,562 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.51 | 8.65 | 8.24 | 8.32 | -0.25 ▼ | 1,002,538 |
| Aisha Steel Mill | 10.62 | 10.84 | 10.1 | 10.17 | -0.44 ▼ | 2,972,267 |
| Aisha Steel(CPS) | 0 | 0 | 0 | 18.75 | 0 | 11 |
| Amreli Steels | 22.64 | 22.69 | 21.6 | 21.78 | -0.45 ▼ | 280,156 |
| Bolan Casting | 99.75 | 100.9 | 96 | 96.64 | -1.57 ▼ | 140,620 |
| Beco Steel Ltd | 12.6 | 12.8 | 11.5 | 11.94 | -0.66 ▼ | 578,856 |
| Crescent Steel | 112.35 | 113.5 | 111.16 | 112.32 | 0.32 ▲ | 59,983 |
| Dadex Eternit | 70.6 | 71.99 | 66.1 | 66.11 | -4.31 ▼ | 49,062 |
| Dost Steels Ltd. | 7.69 | 7.75 | 7.21 | 7.42 | -0.01 ▼ | 146,345 |
| Int. Ind.Ltd. | 160 | 164.59 | 159.5 | 160.5 | 0.36 ▲ | 192,504 |
| Inter.Steel Ltd | 85 | 86.99 | 85 | 86.62 | 1.56 ▲ | 136,685 |
| Ittefaq Iron Ind | 8 | 8.3 | 7.7 | 8.24 | 0.24 ▲ | 917,785 |
| K.S.B.Pumps | 205.51 | 217 | 205.51 | 213.64 | 1.61 ▲ | 81,569 |
| Metro Steel | 10.68 | 10.7 | 10.11 | 10.25 | 0 | 31,779 |
| Mughal Iron | 72.11 | 72.5 | 65.82 | 66.95 | -4.95 ▼ | 1,667,391 |
| Mughal Iron(C) | 45 | 47.98 | 43.45 | 43.58 | -2.07 ▼ | 36,745 |
| Pak Engineering | 731 | 816.2 | 731 | 750.29 | -2.23 ▼ | 1,159 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.47 | 15.55 | 15.47 | 15.55 | -0.05 ▼ | 2,000 |
| HBL Total Treasury | 118.9 | 118.9 | 118.9 | 118.9 | 0.05 ▲ | 2,400 |
| JS Global Banking | 22.6 | 24.1 | 22.6 | 24.1 | 0 | 2,000 |
| JS Momentum | 11.14 | 11.31 | 11.07 | 11.09 | -0.06 ▼ | 811,500 |
| Mahaana Islamic (XD) | 13.9 | 13.9 | 12.84 | 12.92 | 0.09 ▲ | 5,454,000 |
| Meezan Pakistan | 17.09 | 17.32 | 17.09 | 17.19 | 0.07 ▲ | 108,000 |
| NBP Pakistan G ETF | 26.04 | 26.04 | 23.05 | 25 | 1.3 ▲ | 2,500 |
| UBLPakistanETF | 26 | 29.65 | 26 | 27.5 | 0.5 ▲ | 13,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 54.84 | 56.25 | 53.25 | 54.26 | 0.37 ▲ | 512,705 |
| Arif Habib Corp | 10.39 | 10.39 | 10.1 | 10.33 | -0.04 ▼ | 163,733 |
| Engro Fertert | 182 | 183 | 179.5 | 180.3 | -1.54 ▼ | 787,152 |
| Fatima Fert | 87.99 | 89 | 86.5 | 87.02 | -0.49 ▼ | 143,240 |
| Fauji Fert | 376 | 376.51 | 373 | 374.05 | -1.4 ▼ | 517,905 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.75 | 7.85 | 7.57 | 7.64 | 0.05 ▲ | 837,890 |
| Big Bird Foods Ltd. | 49.68 | 50.5 | 48.6 | 49.79 | 0.3 ▲ | 4,681,165 |
| Barkat Frisian Agro | 31.6 | 33.9 | 31.02 | 32.92 | 1.23 ▲ | 8,401,904 |
| Bunnys Limited | 63 | 67.75 | 63 | 67.69 | 6.1 ▲ | 5,593,746 |
| Clover Pakistan | 41.5 | 41.5 | 40 | 40.3 | -0.77 ▼ | 69,994 |
| Colgate Palm | 1326.03 | 1350 | 1313 | 1340.98 | 10.26 ▲ | 9,073 |
| Frieslandcampina | 87.95 | 88.8 | 86 | 86.59 | -0.39 ▼ | 470,146 |
| Fauji Foods Ltd | 15.1 | 15.29 | 15.01 | 15.1 | 0.04 ▲ | 3,260,556 |
| Gillette Pak | 227.35 | 227.35 | 213 | 215.78 | -11.57 ▼ | 3,344 |
| Ismail Ind- | 1700.11 | 1714.97 | 1600 | 1714.97 | 14.4 ▲ | 259 |
| MithchellsFruit | 184.97 | 188.45 | 184 | 184.23 | -0.81 ▼ | 31,671 |
| Matco Foods Ltd | 48.5 | 52 | 47.15 | 47.52 | 0.02 ▲ | 11,251 |
| Murree Brewery | 790 | 800 | 785 | 790.47 | 0.52 ▲ | 1,434 |
| National Foods | 280.01 | 284 | 275 | 276.16 | -3.58 ▼ | 82,632 |
| Nestle Pakistan | 7020 | 7020 | 6950 | 6999.99 | -4.78 ▼ | 46 |
| At-Tahur Ltd. | 40.8 | 41.98 | 40.6 | 40.8 | -0.35 ▼ | 2,777,188 |
| Quice Food | 7.37 | 7.5 | 7.31 | 7.45 | 0.16 ▲ | 311,600 |
| Rafhan Maize | 9510.01 | 9510.01 | 9490 | 9499.17 | -32.04 ▼ | 42 |
| Shield Corp. | 270 | 270 | 270 | 265.53 | 0 | 17 |
| Shezan Inter. | 175.1 | 179 | 175 | 175.98 | 0.97 ▲ | 1,305 |
| The Organic Meat | 30.5 | 30.74 | 30.01 | 30.25 | -0.03 ▼ | 367,501 |
| Treet Corp | 20.5 | 20.76 | 20.25 | 20.53 | 0.08 ▲ | 1,864,930 |
| Unity Foods Ltd | 24.7 | 24.7 | 23.93 | 24.06 | -0.43 ▼ | 998,740 |
| Unilever Foods | 23005 | 23274 | 22800 | 23145.72 | 16.08 ▲ | 34 |
| ZIL Limited | 357.94 | 357.94 | 330 | 333.72 | -5.31 ▼ | 802 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.12 | 11.4 | 11 | 11.21 | 0.02 ▲ | 290,856 |
| Frontier Ceram | 31.99 | 33 | 30.3 | 33 | 3 ▲ | 19,789 |
| GhaniGlobalGlass | 9.01 | 9.05 | 8.82 | 8.92 | -0.08 ▼ | 805,472 |
| Ghani Glass Ltd | 37.5 | 37.95 | 36.9 | 37 | -0.44 ▼ | 245,461 |
| Ghani Value Glass | 57 | 58.44 | 57 | 58.1 | 0.85 ▲ | 35,689 |
| Karam Ceramics | 59.62 | 60.73 | 59.62 | 60.73 | 5.52 ▲ | 1,019 |
| Shabbir Tiles | 14.32 | 14.97 | 14.32 | 14.6 | 0.04 ▲ | 189,950 |
| Tariq Glass Ind. | 219 | 222.9 | 219 | 220.14 | -0.06 ▼ | 205,493 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 32.98 | 33.5 | 32.98 | 31.53 | 0 | 11 |
| Adamjee Ins. | 47.9 | 48.35 | 47.11 | 47.5 | 0.49 ▲ | 313,938 |
| Askari Life Ass | 8.4 | 8.4 | 7.56 | 7.94 | 0.54 ▲ | 817,738 |
| Adamjee Life Ass. | 26.65 | 26.65 | 25.2 | 26 | -0.97 ▼ | 42,993 |
| Atlas Ins. Ltd | 59.9 | 59.9 | 59.9 | 59.9 | 0 | 1 |
| Century Ins. | 42 | 42.48 | 40.71 | 42.5 | 0 | 24 |
| Cres.Star Ins. | 3.16 | 3.22 | 3.07 | 3.09 | -0.03 ▼ | 597,508 |
| EFU General | 122.97 | 124.9 | 119 | 122.73 | 4.27 ▲ | 243 |
| EFU Life Assurance | 150 | 150 | 149.6 | 149.94 | -0.06 ▼ | 328 |
| Habib Ins. | 7.93 | 7.99 | 7.75 | 7.8 | -0.08 ▼ | 609,857 |
| IGI Holdings | 173 | 176.8 | 165 | 166.53 | -2.38 ▼ | 144,451 |
| IGI Life Ins | 19.5 | 19.5 | 19.5 | 19.5 | 0.2 ▲ | 500 |
| Jubilee Gen.Ins | 57.5 | 57.7 | 56.25 | 57.27 | 0.12 ▲ | 5,401 |
| Jubile Life Ins | 140 | 143.8 | 135 | 140.19 | -1.77 ▼ | 2,304 |
| Pak Reinsurance | 13.79 | 13.79 | 13.25 | 13.28 | -0.1 ▼ | 164,562 |
| PICIC Ins.Ltd. | 3.74 | 3.74 | 3.3 | 3.36 | -0.13 ▼ | 173,407 |
| Premier Ins. | 5.72 | 5.72 | 5.07 | 5.3 | 0.01 ▲ | 6,928 |
| Pak Gen.Ins. | 11 | 11.5 | 10.9 | 11 | 0 | 16,826 |
| Reliance Ins. | 9.4 | 9.98 | 9.4 | 9.7 | 0.2 ▲ | 27,015 |
| Shaheen Ins. | 6.1 | 6.1 | 5.45 | 5.6 | 0.16 ▲ | 2,243 |
| TPL Insurance | 9.4 | 9.4 | 9 | 9 | -0.4 ▼ | 8,249 |
| United Insurance | 16.67 | 16.67 | 16.07 | 16.23 | 0.12 ▲ | 14,124 |
| Universal Ins. | 10.99 | 10.99 | 9.63 | 10.7 | 0 | 123 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.85 | 8.79 | 7.85 | 8.81 | 0 | 117 |
| Arif Habib Limited. | 73 | 73 | 72.4 | 72.81 | 0.86 ▲ | 1,958 |
| AKD Securites | 23.94 | 24.24 | 23.55 | 23.77 | 0.27 ▲ | 260,639 |
| Apna Microfin. | 0 | 0 | 0 | 10.89 | 0 | 22 |
| Calcorp Limited | 45.99 | 45.99 | 40.59 | 40.61 | -4.48 ▼ | 5,315 |
| Cyan Limited | 31 | 31.15 | 31 | 31.05 | 0.04 ▲ | 19,824 |
| Dawood Equities | 9.22 | 9.69 | 9.21 | 9.52 | 0.02 ▲ | 140,715 |
| DH Partners Ltd. | 36.43 | 37.1 | 36.3 | 36.43 | -0.22 ▼ | 14,440 |
| Dawood Law | 239.61 | 251 | 216.11 | 233.72 | -5.89 ▼ | 170 |
| Engro Holdings | 172.5 | 173.9 | 170.96 | 171.5 | 0.81 ▲ | 887,753 |
| Escorts Bank | 5.78 | 6.15 | 5.78 | 5.96 | -0.18 ▼ | 1,939 |
| First Cap.Equit | 3.62 | 4.28 | 3.62 | 4.02 | -0.08 ▼ | 17,990 |
| F.Credit & Inv | 8.75 | 9.45 | 8.35 | 8.63 | -0.37 ▼ | 26,398 |
| Ist.Capital Sec | 2.76 | 2.89 | 2.41 | 2.49 | -0.28 ▼ | 9,805,036 |
| First Dawood Prop | 4.2 | 4.4 | 4.1 | 4.33 | -0.01 ▼ | 1,731,471 |
| F. Nat.Equities | 3.64 | 3.67 | 3.54 | 3.59 | -0.04 ▼ | 1,029,695 |
| Invest Bank | 8.7 | 9.15 | 7.81 | 8.19 | -0.51 ▼ | 8,867,595 |
| Imperial Limite | 14.21 | 17.29 | 14.21 | 17.19 | 1.46 ▲ | 4,670 |
| Intermarket Sec. | 5.31 | 5.49 | 5.1 | 5.3 | 0.01 ▲ | 624,342 |
| Jah.Sidd. Co. | 18.97 | 18.97 | 18.18 | 18.36 | -0.01 ▼ | 66,125 |
| JahangirSidd(Pref) | 9.55 | 10.79 | 9.55 | 10.4 | 0 | 205 |
| JS Global Cap. | 137 | 137 | 128.05 | 125 | 0 | 23 |
| JS Investments | 23.99 | 23.99 | 23.99 | 23.8 | 0 | 100 |
| LSE Capital Ltd. | 5.95 | 5.95 | 5.62 | 5.67 | -0.12 ▼ | 31,700 |
| LSE Fin. Services | 35.9 | 36.34 | 30.6 | 35.96 | 2.92 ▲ | 2,723 |
| LSE Ventures Ltd | 9.12 | 10.8 | 9.12 | 10 | 0.01 ▲ | 24,068 |
| MCB Inv MGT | 127.89 | 127.89 | 120.01 | 124 | 6.17 ▲ | 858 |
| Next Capital | 8 | 8 | 7.53 | 7.55 | -0.35 ▼ | 3,813 |
| OLP Financial | 38.51 | 39.97 | 38 | 39 | 0.42 ▲ | 18,072 |
| Pervez Ahmed Co | 3.25 | 3.38 | 2.75 | 2.84 | -0.25 ▼ | 25,526,681 |
| PIA Holding Company | 21.88 | 22.6 | 21.65 | 22.06 | 0.49 ▲ | 8,375,491 |
| PIA Holding CompanyB | 11153.83 | 11153.83 | 11153.83 | 11153.83 | -1239.31 ▼ | 16 |
| Pak Stock Exchange | 26.48 | 26.56 | 25.9 | 26 | -0.15 ▼ | 764,555 |
| Sec. Inv. Bank | 9.29 | 10.15 | 9.25 | 9.44 | -0.43 ▼ | 2,298 |
| Trust Brokerage | 11.03 | 13.26 | 11.03 | 12.15 | 0 | 114 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.25 | 6.5 | 5.55 | 5.8 | -0.5 ▼ | 14,609 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1495.02 | 1533 | 1495 | 1508.42 | 12.77 ▲ | 809 |
| Fateh Industries | 146.1 | 146.11 | 125.1 | 146.01 | 13.18 ▲ | 208 |
| Leather Up Ltd. | 39 | 39 | 37.28 | 39 | 3.55 ▲ | 37,506 |
| Pak Leather | 32 | 32.25 | 31 | 31.95 | 0.18 ▲ | 21,831 |
| Service Global | 73.11 | 77 | 71.9 | 74.7 | 1.59 ▲ | 7,981 |
| Service Ind.Ltd | 1065 | 1175 | 1030.51 | 1046.43 | -23.88 ▼ | 764 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 164.99 | 164.99 | 155.01 | 155.65 | -6.74 ▼ | 2,168 |
| AL-Khair Gadoon | 51.8 | 51.8 | 42.46 | 47.18 | 0 | 336 |
| ECOPACK Ltd | 65.56 | 72 | 65.51 | 69.16 | 1.67 ▲ | 611,192 |
| Gammon Pak | 25.98 | 25.98 | 24.77 | 25.2 | -0.26 ▼ | 36,530 |
| GOC (Pak) Ltd. | 80 | 80 | 69 | 69.51 | -6.19 ▼ | 539 |
| Mandviwala | 16.95 | 18 | 16.53 | 17.4 | 0.54 ▲ | 56,058 |
| Olympia Mills | 46.65 | 46.65 | 39.64 | 39.64 | -2.77 ▼ | 715 |
| Pakistan Alumin | 113.8 | 116 | 113.8 | 114.91 | 0.99 ▲ | 167,674 |
| Pak Services | 1039.95 | 1039.95 | 890 | 941.11 | -47.41 ▼ | 126,298 |
| Shifa Int.Hospital | 455.01 | 456.99 | 446 | 451.23 | -1.66 ▼ | 7,490 |
| Siddiqsons Tin | 6.5 | 6.6 | 6.23 | 6.28 | -0.25 ▼ | 1,297,993 |
| Tri-Pack Films | 151.1 | 163 | 151.05 | 160.65 | 9.04 ▲ | 964,229 |
| United Brands | 24.99 | 24.99 | 23.46 | 23.76 | 0.11 ▲ | 11,568 |
| UDL Int.Ltd. | 8.13 | 8.25 | 8.13 | 8.2 | -0.43 ▼ | 10,100 |
| United Distributor | 65.5 | 66.98 | 65.5 | 66.19 | -0.32 ▼ | 9,384 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11.34 | 11.34 | 10.49 | 10.49 | -1.17 ▼ | 141,538 |
| AL-Noor Mod | 3.25 | 3.3 | 3.13 | 3.24 | 0 | 10,487 |
| Elite Cap.Mod | 30.49 | 33.53 | 28.01 | 33.53 | 3.05 ▲ | 7,314 |
| Equity Modaraba | 3.26 | 3.59 | 3.2 | 3.57 | 0.12 ▲ | 91,363 |
| 1st.Fid.Leasing | 2.9 | 2.9 | 2.6 | 2.65 | -0.07 ▼ | 34,703 |
| Habib Modaraba | 22.56 | 23.74 | 22.56 | 23.19 | -0.58 ▼ | 8,034 |
| I.B.L.Modarab | 4.23 | 4.29 | 3.87 | 4.22 | -0.14 ▼ | 39,558 |
| Imrooz Modaraba | 180 | 180 | 180 | 183.35 | 0 | 69 |
| Punjab Mod | 4.31 | 4.5 | 4.29 | 4.33 | -0.07 ▼ | 152,070 |
| Paramount Mod | 8.41 | 8.99 | 8.41 | 8.99 | 0.59 ▲ | 520 |
| Tri-Star 1st Mod. | 15.99 | 15.99 | 13.49 | 14.97 | 0 | 411 |
| Burj Clean Energy | 9.5 | 9.9 | 9.2 | 9.9 | 1 ▲ | 8,111 |
| OLP Modaraba | 17 | 17.48 | 17 | 17.44 | 0.03 ▲ | 6,031 |
| Orient Rental | 10.39 | 10.39 | 9.4 | 9.9 | -0.2 ▼ | 19,282 |
| Popular Islamic | 14.81 | 16.28 | 14 | 16.28 | 1.47 ▲ | 2,335 |
| Prud Mod.1st | 4.27 | 4.45 | 3.81 | 4.1 | -0.21 ▼ | 5,536,979 |
| Sindh Modaraba | 12.65 | 12.65 | 10.51 | 11.04 | -0.46 ▼ | 4,446 |
| Trust Modaraba | 7 | 7.21 | 6.31 | 6.93 | -0.06 ▼ | 118,775 |
| Unicap Modaraba | 3.2 | 3.3 | 3.09 | 3.11 | -0.02 ▼ | 70,831 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 620 | 624 | 617.05 | 620.76 | 2.02 ▲ | 497,898 |
| Oil & Gas Dev | 211 | 215 | 210.11 | 212.25 | 1.57 ▲ | 2,708,653 |
| Pak Oilfields | 538.1 | 542 | 535.5 | 536.48 | -3.09 ▼ | 150,209 |
| Pak Petroleum (XD) | 163 | 165.6 | 162.3 | 163.63 | 1.21 ▲ | 2,457,753 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 459.9 | 459.99 | 448 | 450.86 | -3.55 ▼ | 5,840 |
| Burshane LPG | 29.75 | 29.92 | 29.75 | 29.76 | 0 | 651 |
| Hascol Petrol | 9.83 | 9.9 | 9.65 | 9.69 | -0.05 ▼ | 1,579,449 |
| HI-Tech Lub. | 43.45 | 44.25 | 41.7 | 43.51 | 0.82 ▲ | 349,075 |
| Oilboy Energy | 8.6 | 8.7 | 8.45 | 8.51 | -0.14 ▼ | 84,245 |
| P.S.O. | 370 | 375.87 | 369.55 | 372.29 | 2.74 ▲ | 2,304,879 |
| Sui North Gas | 115.02 | 116.9 | 114.51 | 115.66 | 0.85 ▲ | 1,274,776 |
| Sui South Gas | 43.3 | 43.8 | 42.2 | 43 | -0.28 ▼ | 13,554,568 |
| Wafi Energy Pak | 175 | 175 | 171.01 | 172.26 | -1.99 ▼ | 6,754 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.62 | 28.9 | 26.41 | 27.24 | 0.63 ▲ | 1,533,030 |
| Cherat Packaging | 114.88 | 114.98 | 111.21 | 112.41 | -0.16 ▼ | 10,390 |
| Pak Agro Pack | 9.5 | 9.5 | 9.25 | 9.5 | 0 | 201 |
| Int. Packaging Films | 20.99 | 21.3 | 20.8 | 21.13 | 0.32 ▲ | 94,349 |
| MACPAC Films | 35.19 | 35.68 | 33.5 | 35.47 | 3.03 ▲ | 4,556,178 |
| Merit Packaging | 14.96 | 15.3 | 13.78 | 13.94 | -1.04 ▼ | 2,313,604 |
| Packages Ltd. | 520.1 | 520.1 | 511 | 517.64 | -0.62 ▼ | 2,769 |
| Pak Paper Prod | 152.33 | 154.7 | 150.01 | 150.64 | -1.69 ▼ | 21,715 |
| Roshan Packages | 17.34 | 17.65 | 17.05 | 17.09 | 0.05 ▲ | 241,039 |
| Security Paper | 158.48 | 158.48 | 154 | 155.78 | -0.22 ▼ | 962 |
| SPEL Limited | 42.26 | 43.4 | 42 | 42.51 | 0.06 ▲ | 537,803 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 959.9 | 974.98 | 925.02 | 953.53 | 3.77 ▲ | 14,459 |
| AGP Limited | 180 | 180.8 | 177.49 | 178.34 | -1.66 ▼ | 58,214 |
| BF Biosciences | 167.99 | 169 | 165.1 | 167 | -0.89 ▼ | 360,178 |
| Citi Pharma Ltd | 82.15 | 83.6 | 81.01 | 81.55 | -0.3 ▼ | 1,121,335 |
| Ferozsons (Lab) | 372 | 374.9 | 358.2 | 362.9 | -8.01 ▼ | 132,478 |
| GlaxoSmithKline | 367.03 | 372 | 361.31 | 363.14 | -2.78 ▼ | 237,703 |
| Haleon Pakistan | 704 | 713.89 | 703 | 707.53 | 3.68 ▲ | 68,737 |
| Highnoon (Lab) | 939.9 | 960 | 939.9 | 954.88 | 16.92 ▲ | 13,603 |
| Hoechst Pak Ltd | 3206 | 3206 | 3140 | 3198.5 | 47.74 ▲ | 889 |
| IBL HealthCare | 60 | 60.98 | 58.01 | 59.74 | -0.25 ▼ | 952,367 |
| Liven Pharma | 56.99 | 57.48 | 55.4 | 56.05 | -0.73 ▼ | 382,445 |
| Macter Int. Ltd | 620 | 621.82 | 585 | 621.82 | 56.53 ▲ | 44,288 |
| Otsuka Pak | 318.5 | 324 | 315 | 316.59 | -3.33 ▼ | 17,703 |
| The Searle Company | 85 | 85.4 | 83.52 | 84.58 | 0.25 ▲ | 1,017,210 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.78 | 11.78 | 11.32 | 11.34 | -0.2 ▼ | 1,172,039 |
| Engro Powergen | 27.9 | 28 | 27.89 | 27.91 | 0.01 ▲ | 27,415 |
| Hub Power Co. | 134.01 | 137 | 134.01 | 136.05 | 2.04 ▲ | 3,567,232 |
| Kot Addu Power | 32.67 | 32.95 | 32.51 | 32.73 | 0.04 ▲ | 148,660 |
| K-Electric Ltd. | 5.06 | 5.2 | 5.01 | 5.13 | 0.07 ▲ | 14,445,689 |
| Kohinoor Energy | 17.47 | 17.47 | 17.01 | 17.1 | -0.27 ▼ | 30,606 |
| Kohinoor Power | 7.1 | 7.69 | 7 | 7.06 | -0.2 ▼ | 209,910 |
| Lalpir Power | 24.7 | 24.82 | 24.11 | 24.13 | -0.44 ▼ | 18,157 |
| Nishat ChunPower | 24.4 | 24.5 | 24.23 | 24.33 | -0.07 ▼ | 54,408 |
| Nishat Power | 35.5 | 35.5 | 34.91 | 34.95 | -0.45 ▼ | 49,842 |
| Pakgen Power | 177 | 211.5 | 173.06 | 173.06 | -19.23 ▼ | 48,391 |
| Sitara Energy | 10.11 | 10.6 | 9.3 | 10.6 | 0.5 ▲ | 5,800 |
| S.G.Power | 7.05 | 7.59 | 7 | 7.27 | -0.2 ▼ | 51,335 |
| Saif Power Ltd | 11.4 | 11.89 | 11.35 | 11.45 | 0.05 ▲ | 749,022 |
| Tri-Star Power | 6.75 | 6.75 | 6.49 | 6.53 | -0.12 ▼ | 7,321 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 25.3 | 26 | 24 | 26 | 0 | 44 |
| Hussain Industries | 27.01 | 28.99 | 25.28 | 26.97 | -1.12 ▼ | 799 |
| Javedan Corp. | 60.25 | 61.99 | 60.01 | 60.99 | 0.38 ▲ | 4,120 |
| Pace (Pak) Ltd. | 5.8 | 5.85 | 5.5 | 5.53 | -0.17 ▼ | 3,220,038 |
| TPL Properties | 9.41 | 9.56 | 9.18 | 9.27 | -0.12 ▼ | 3,510,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 26.9 | 27.1 | 26.9 | 26.93 | -0.04 ▼ | 185,695 |
| Globe Residency | 17.45 | 17.49 | 16.75 | 17.19 | 0.19 ▲ | 3,584 |
| TPL REIT Fund I | 12 | 13 | 11.9 | 12.61 | 0.61 ▲ | 969,666 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 666 | 670.48 | 659 | 660.11 | -0.95 ▼ | 446,158 |
| Cnergyico PK | 7.29 | 7.29 | 7.07 | 7.11 | -0.06 ▼ | 3,945,717 |
| National Refinery | 242 | 242.84 | 236 | 237.08 | -4.02 ▼ | 263,177 |
| Pak Refinery | 32.56 | 33.09 | 31.86 | 32.21 | -0.11 ▼ | 8,518,206 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 856.08 | 864.98 | 840.15 | 856.08 | 0 | 28 |
| Adam Sugar | 64 | 64 | 63.1 | 63.1 | 0 | 133 |
| Abdullah Shah | 6.62 | 7.15 | 6.62 | 6.77 | -0.03 ▼ | 261,383 |
| AL-Noor Sugar | 72.8 | 78 | 72.8 | 80.85 | 0 | 130 |
| Dewan Sugar | 6.5 | 6.68 | 6.45 | 6.5 | -0.02 ▼ | 122,873 |
| Faran Sugar Mills | 40.88 | 40.88 | 38.11 | 39.08 | 0.86 ▲ | 1,951 |
| Habib Sugar | 76.21 | 77.89 | 76.21 | 77.01 | -0.1 ▼ | 754 |
| Haseeb Waqas Sugar | 11.35 | 11.94 | 11.35 | 11.57 | 0.27 ▲ | 750 |
| J.D.W.Sugar | 939.99 | 940 | 900 | 922.45 | 5.79 ▲ | 40 |
| Jauharabad Sug | 43 | 43 | 38.96 | 41.05 | -2.24 ▼ | 120,191 |
| Mirpurkhas Sugar | 32.5 | 34.5 | 31.11 | 32.01 | -0.49 ▼ | 40,927 |
| Mehran Sugar (XD) | 47.1 | 48.55 | 46 | 47.97 | 0.11 ▲ | 2,912 |
| Noon Sugar | 89.9 | 90 | 89 | 89.05 | -0.94 ▼ | 3,195 |
| Premier Suger | 259 | 264.75 | 259 | 264.75 | 24.07 ▲ | 3,916 |
| Sanghar Sugar | 47.39 | 47.39 | 47.37 | 47.38 | -2.62 ▼ | 1,685 |
| Sindh Abadgar | 68.89 | 71.99 | 61.05 | 61.07 | -6.51 ▼ | 504 |
| Shahmurad Sugar (XD) | 364.49 | 364.49 | 353 | 364.86 | 0 | 16 |
| Sakrand Sugar | 12.19 | 12.19 | 11.56 | 11.99 | 0.27 ▲ | 2,361 |
| Shakarganj Limited | 65.02 | 66.5 | 65 | 65.66 | 0.66 ▲ | 6,711 |
| Tariq Corp Ltd. | 14.79 | 15.5 | 13.7 | 14.11 | -0.29 ▼ | 152,789 |
| Tariq Corp(Pref) | 7.92 | 9 | 7.92 | 8.92 | 0 | 11 |
| Thal Ind.Corp. | 365 | 365 | 320.01 | 356 | 11.06 ▲ | 550 |
| Tandlianwala Sugar | 178 | 195.47 | 178 | 190.14 | 12 ▲ | 1,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 137 | 140.5 | 135 | 135.71 | -3.8 ▼ | 6,656 |
| Ibrahim Fibres | 327 | 348 | 327 | 333.03 | 11.02 ▲ | 94 |
| Image Pakistan | 22.52 | 22.79 | 22.2 | 22.39 | -0.14 ▼ | 911,199 |
| National Silk | 48.58 | 48.58 | 48.58 | 46.33 | 2.17 ▲ | 115 |
| Pak Synthetics | 56 | 64 | 56 | 59.47 | -1.31 ▼ | 13,982 |
| Rupali Polyester | 24.61 | 24.61 | 24.61 | 24.61 | 2.24 ▲ | 239,947 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 145 | 145.85 | 141.3 | 142.41 | -2.02 ▼ | 403,897 |
| Avanceon Ltd | 47.94 | 48.45 | 46.6 | 47.46 | -0.46 ▼ | 469,747 |
| Nets International | 50.12 | 50.12 | 41 | 41 | -4.56 ▼ | 172,517 |
| Supernet Ltd.XB | 34 | 36 | 33 | 34.77 | -0.83 ▼ | 83,700 |
| Hum Network | 11.14 | 11.47 | 11.09 | 11.12 | 0.08 ▲ | 387,101 |
| Media Times Ltd | 2.99 | 2.99 | 2.54 | 2.59 | -0.21 ▼ | 6,212,489 |
| Netsol Tech. | 127.8 | 130.7 | 125.12 | 126.85 | -1.27 ▼ | 283,843 |
| Octopus Digital | 50.49 | 50.8 | 49.5 | 50.31 | 0.24 ▲ | 124,591 |
| Pak Datacom | 400 | 420 | 389.99 | 399.19 | 11.11 ▲ | 130,405 |
| P.T.C.L. | 24.2 | 24.52 | 23.28 | 23.43 | -0.17 ▼ | 1,796,923 |
| Supernet Technologie | 867.97 | 867.97 | 838.99 | 818.48 | 0 | 93 |
| Symmetry Group Ltd | 14.55 | 14.7 | 14 | 14.2 | -0.35 ▼ | 3,560,827 |
| Systems Limited | 103.15 | 105.49 | 102.48 | 104.58 | 1.7 ▲ | 1,543,835 |
| Telecard Limited | 7.59 | 7.6 | 7.32 | 7.35 | -0.15 ▼ | 2,531,629 |
| TPL Corp Ltd | 5.05 | 5.44 | 5.05 | 5.3 | 0.16 ▲ | 1,796,437 |
| TPL Trakker Ltd | 6.95 | 6.95 | 6.51 | 6.58 | -0.15 ▼ | 67,455 |
| TRG Pak Ltd | 61.99 | 64.75 | 56.17 | 56.68 | -5.12 ▼ | 26,664,589 |
| WorldCall Telecom | 1.5 | 1.53 | 1.44 | 1.45 | -0.04 ▼ | 42,791,268 |
| Zarea Limited | 15.41 | 15.6 | 15.11 | 15.49 | 0.24 ▲ | 80,287 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46.8 | 47.4 | 45.01 | 45.65 | -0.44 ▼ | 63,934 |
| Azgard Nine | 8.56 | 9.29 | 8.56 | 8.85 | 0.15 ▲ | 4,139,344 |
| AN Textile Mill | 23.3 | 23.36 | 22 | 23.36 | 2.12 ▲ | 44,999 |
| Aruj Industries | 8.49 | 8.58 | 8.4 | 8.51 | 0.15 ▲ | 4,806 |
| Bhanero Tex. | 865 | 880 | 770.1 | 770.41 | -29.59 ▼ | 3,682 |
| Blessed Tex. | 300 | 300 | 280.11 | 282 | -12.27 ▼ | 1,031 |
| Chenab Limited | 6.52 | 6.94 | 6.52 | 6.6 | -0.07 ▼ | 121,540 |
| Chenab Ltd.(Pre | 3.34 | 3.34 | 2.5 | 2.99 | -0.06 ▼ | 762,387 |
| Crescent Tex. | 21.25 | 22.94 | 21.25 | 22.84 | 1.99 ▲ | 3,867,645 |
| Faisal Spinning | 298 | 329.29 | 280.11 | 313.91 | 14.52 ▲ | 839 |
| Feroze 1888 | 60.5 | 61.65 | 60.5 | 61 | -0.86 ▼ | 3,161 |
| Fazal Cloth | 171.99 | 187 | 171.99 | 187 | 17 ▲ | 10,164 |
| Gul Ahmed | 23.81 | 24.08 | 23.52 | 23.62 | -0.16 ▼ | 738,981 |
| Ghazi Fabrics | 10.14 | 10.38 | 9.66 | 9.83 | -0.22 ▼ | 207,827 |
| Hala Enterprise | 23.5 | 25.43 | 22.61 | 25.43 | 2.31 ▲ | 104,340 |
| Hafiz Limited | 267 | 272 | 267 | 295.85 | 0 | 10 |
| Interloop Ltd. | 61.5 | 63.1 | 61.5 | 61.8 | 0.67 ▲ | 461,116 |
| Int.Knitwear | 23.99 | 23.99 | 20.17 | 20.18 | -2.23 ▼ | 222,407 |
| Jubilee Spinning | 9.61 | 11.23 | 9.61 | 11.23 | 1.02 ▲ | 22,708 |
| Khyber Textile | 1285 | 1300 | 1249 | 1262.48 | -26.87 ▼ | 104 |
| Kohinoor Mills | 45.4 | 45.4 | 44.5 | 44.74 | -0.66 ▼ | 3,568 |
| Kohinoor Ind. | 10.7 | 10.85 | 10.1 | 10.52 | -0.1 ▼ | 71,672 |
| Kohinoor Textile | 180.8 | 180.8 | 180.8 | 175.7 | 0 | 73,980 |
| Mehmood Tex. | 307 | 333.98 | 304 | 305.7 | 0.08 ▲ | 381 |
| Masood Textile | 55.55 | 55.55 | 50.56 | 53.6 | 0 | 10 |
| Nishat (Chun.) | 37.3 | 37.99 | 37 | 37.1 | -0.08 ▼ | 61,722 |
| Nishat Mills Ltd | 121 | 122.99 | 117.52 | 118.29 | -3.09 ▼ | 915,923 |
| Paramount Sp | 3.92 | 4.14 | 3.85 | 3.92 | 0 | 82,002 |
| Quetta Textile | 15.01 | 15.8 | 14.56 | 15.14 | -0.33 ▼ | 27,038 |
| Redco Textile | 26.24 | 26.48 | 25.26 | 26.37 | 1.28 ▲ | 8,331 |
| Reliance Weaving | 145 | 145 | 144.98 | 132.04 | 0 | 16 |
| Sapphire Tex. | 1105 | 1105 | 1105 | 1150 | 0 | 4 |
| Sapphire Fiber | 1066 | 1066.01 | 1066 | 1079.38 | 0 | 18 |
| Shams Textile | 28.64 | 31.52 | 28.64 | 31.52 | 2.87 ▲ | 16,894 |
| Stylers Int.Ltd. (XD) | 40.95 | 41 | 39.5 | 39.5 | -1.32 ▼ | 2,000 |
| Suraj Cotton Mills | 105 | 118.9 | 105 | 114.8 | 0.04 ▲ | 30,809 |
| Towellers Limited | 163.88 | 164.85 | 156.55 | 164.85 | 14.99 ▲ | 526,372 |
| ZahidJee Tex. | 43.66 | 43.66 | 38.5 | 43.66 | 3.97 ▲ | 135,520 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 89 | 89 | 75.31 | 77.07 | -6.61 ▼ | 6,208 |
| Amtex Limited | 3.3 | 3.5 | 3.21 | 3.26 | 0.02 ▲ | 2,686,267 |
| Arctic Textile | 34.58 | 35.8 | 34 | 34.16 | -1.27 ▼ | 19,996 |
| Asim Textile | 12.89 | 14.06 | 12.89 | 14.06 | 1.28 ▲ | 121,248 |
| Bilal Fibres | 18.3 | 18.49 | 17.35 | 17.99 | 0.57 ▲ | 253,669 |
| Crescent Cotton | 61.17 | 61.17 | 53.9 | 61.15 | 5.54 ▲ | 5,441 |
| Colony Tex.Mills Ltd | 4.77 | 5.15 | 4.77 | 4.9 | 0.13 ▲ | 392,401 |
| Chakwal Spinning | 41.05 | 42.48 | 41.05 | 41.3 | -0.45 ▼ | 101,985 |
| Dewan Farooque Sp. | 4.55 | 4.83 | 4.33 | 4.67 | 0.17 ▲ | 1,979,060 |
| Din Textile | 53 | 54.86 | 51 | 54.81 | 4.93 ▲ | 1,126 |
| Dewan Mushtaq | 8.88 | 10.04 | 8.88 | 9.88 | 0 | 469 |
| D.S. Ind. Ltd. | 5.59 | 5.64 | 5.2 | 5.24 | -0.12 ▼ | 704,203 |
| Dewan Textile | 6.9 | 7.25 | 6.8 | 6.91 | -0.1 ▼ | 4,650 |
| Elahi Cotton | 140 | 140 | 140 | 144.84 | 0 | 1 |
| Ellcot Spinning | 103.22 | 103.99 | 101.22 | 103.22 | 0 | 99 |
| Gadoon Textile | 312.98 | 313.01 | 300 | 312.87 | 3.44 ▲ | 2,828 |
| Gulshan Sp. | 4 | 4 | 3.66 | 3.99 | 0.08 ▲ | 96,581 |
| Gulistan Sp. | 8.1 | 8.4 | 7.62 | 7.71 | -0.43 ▼ | 10,101 |
| Hira Textile | 4.04 | 4.34 | 3.88 | 3.95 | 0.11 ▲ | 2,647,124 |
| Idrees Textile | 22 | 22 | 21 | 21.08 | -0.61 ▼ | 51,207 |
| Ideal Spinning | 14.8 | 15.2 | 14.8 | 15.1 | 1.1 ▲ | 1,000 |
| Indus Dyeing | 166.99 | 168.5 | 164.1 | 165.04 | -3.92 ▼ | 24,010 |
| J.A.Textile | 29.18 | 29.18 | 29.18 | 29.18 | 2.65 ▲ | 42,433 |
| Janana D Mal | 67 | 71.99 | 67 | 69.32 | 0.25 ▲ | 15,861 |
| J.K.Spinning | 76.57 | 78.05 | 76.56 | 78.01 | -7.06 ▼ | 1,820 |
| Kohat Textile | 98.56 | 98.56 | 88.7 | 88.7 | -9.86 ▼ | 313,066 |
| Kohinoor Spining | 5.59 | 5.83 | 5.52 | 5.54 | -0.05 ▼ | 7,654,266 |
| Khalid Siraj | 8.96 | 8.96 | 8.2 | 8.2 | -0.42 ▼ | 13,140 |
| Maqbool Textile | 35.8 | 35.8 | 30.61 | 35.64 | 1.7 ▲ | 505 |
| Nagina Cotton | 57.86 | 60.01 | 54.55 | 57.98 | -0.37 ▼ | 2,142 |
| Nazir Cotton Mills | 13.02 | 13.94 | 13 | 13.8 | 0.71 ▲ | 13,520 |
| Premium Tex. | 464.99 | 484 | 441.5 | 447.41 | -3.72 ▼ | 1,427 |
| Reliance Cotton | 442 | 442 | 440 | 440 | -3.28 ▼ | 140 |
| Ruby Textile | 8.02 | 8.5 | 8.02 | 8.51 | 0 | 3 |
| Saif Textile | 17.5 | 18 | 17.5 | 17.52 | -0.19 ▼ | 20,802 |
| Service Ind Tex | 23.8 | 23.8 | 19.48 | 21.39 | -0.25 ▼ | 825,073 |
| Shadman Cotton | 54.9 | 54.9 | 50.28 | 50.28 | -5.59 ▼ | 4,603 |
| Shadab Textile | 77 | 79.9 | 69.05 | 70.68 | -6.04 ▼ | 41,707 |
| Sally Textile | 11.19 | 11.5 | 10.62 | 11 | -0.74 ▼ | 8,956 |
| Sana Ind. | 24 | 24.5 | 23.1 | 24.06 | -0.36 ▼ | 25,710 |
| Saritow Spinning | 15.49 | 15.49 | 14.01 | 14.51 | 0 | 1,402 |
| Sunrays Textile | 186.05 | 186.5 | 180 | 182.25 | -3.27 ▼ | 6,313 |
| Shahzad Tex. | 46.57 | 46.57 | 46.57 | 46.57 | 4.23 ▲ | 742 |
| Tata Textile | 91.26 | 97.4 | 88 | 90.92 | 0.65 ▲ | 279,352 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 21 | 22.5 | 20 | 20.06 | -2.01 ▼ | 7,357 |
| ICC Industries | 13.2 | 13.2 | 12.25 | 12.41 | -0.73 ▼ | 56,699 |
| Prosperity Weaving | 45.51 | 45.95 | 45.51 | 45.94 | 0.33 ▲ | 3,210 |
| Shahtaj Textile | 87.1 | 87.1 | 72.36 | 80.02 | 0 | 37 |
| Yousuf Weaving | 4.63 | 5.08 | 4.61 | 4.74 | 0.26 ▲ | 24,497,580 |
| Zephyr Textile | 15.2 | 15.39 | 14.4 | 15.12 | 1.13 ▲ | 168,524 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 350.11 | 361.9 | 350.11 | 359.81 | 2.01 ▲ | 15,906 |
| Pak Tobacco | 1160 | 1185 | 1149.99 | 1152.63 | -7.5 ▼ | 100,211 |
| Philip Morris Pak. | 1100 | 1120 | 1070.11 | 1100.63 | -0.04 ▼ | 363 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.35 | 19.35 | 17.3 | 17.65 | -0.93 ▼ | 7,345 |
| Blue-Ex | 65.8 | 65.8 | 65.8 | 65.8 | -0.13 ▼ | 500 |
| Pak Int.Bulk | 8.25 | 8.25 | 8 | 8.03 | -0.12 ▼ | 2,809,671 |
| Pak.Int.Container | 37.99 | 38.25 | 37 | 37.39 | -0.49 ▼ | 64,149 |
| P.N.S.C | 322.81 | 354.84 | 322.5 | 342.31 | 19.5 ▲ | 202,153 |
| Secure Logistics Gro | 16.79 | 17.48 | 16.25 | 16.5 | -0.24 ▼ | 5,750,819 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 217.99 | 217.99 | 201.04 | 206.79 | -7.6 ▼ | 12,453 |
| S.S.Oil | 760.05 | 785 | 760 | 761.83 | -12.4 ▼ | 6,402 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 62 | 62 | 55.52 | 56.43 | -4.87 ▼ | 265,442 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 8.56 | -0.27 ▼ | 0 |
| AGHA-JUL | 8.4 | 8.4 | 8.4 | 8.4 | -0.3 ▼ | 1,000 |
| AGHA-JUN | 8.54 | 8.57 | 8.28 | 8.33 | -0.24 ▼ | 51,500 |
| AGL-AUG | 0 | 0 | 0 | 55.81 | 0.31 ▲ | 0 |
| AGL-JUL | 0 | 0 | 0 | 55.01 | 0.3 ▲ | 0 |
| AGL-JUN | 53.4 | 56.25 | 53.36 | 54.46 | -0.11 ▼ | 339,000 |
| AGP-AUG | 0 | 0 | 0 | 183.45 | -1.94 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 180.82 | -1.91 ▼ | 0 |
| AGP-JUN | 0 | 0 | 0 | 178.72 | -1.89 ▼ | 0 |
| AICL-AUG | 0 | 0 | 0 | 48.86 | 0.44 ▲ | 0 |
| AICL-JUL | 0 | 0 | 0 | 48.16 | 0.44 ▲ | 0 |
| AICL-JUNB | 0 | 0 | 0 | 47.6 | 0.8 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 146.49 | -2.26 ▼ | 0 |
| AIRLINK-JUL | 144.04 | 144.04 | 144 | 144 | -2.62 ▼ | 1,500 |
| AIRLINK-JUN | 145.82 | 145.99 | 142.05 | 142.7 | -2.39 ▼ | 190,000 |
| AKBL-AUG | 0 | 0 | 0 | 50.2 | -0.2 ▼ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 49.48 | -0.2 ▼ | 0 |
| AKBL-JUN | 48.65 | 49.7 | 48.62 | 49.35 | -0.02 ▼ | 37,500 |
| ASL-AUG | 0 | 0 | 0 | 10.46 | -0.47 ▼ | 0 |
| ASL-JUL | 10.3 | 10.3 | 10.3 | 10.3 | -0.65 ▼ | 5,000 |
| ASL-JUN | 10.75 | 10.87 | 10.17 | 10.28 | -0.32 ▼ | 266,000 |
| ATRL-AUG | 0 | 0 | 0 | 679.02 | -1.82 ▼ | 0 |
| ATRL-JUL | 671 | 671 | 667 | 667 | -4.01 ▼ | 2,000 |
| ATRL-JUN | 665.01 | 671.9 | 661.21 | 662.3 | -0.35 ▼ | 234,500 |
| AVN-AUG | 0 | 0 | 0 | 48.82 | -0.53 ▼ | 0 |
| AVN-JUL | 48 | 48 | 48 | 48 | -0.5 ▼ | 1,000 |
| AVN-JUN | 48.5 | 48.63 | 47.21 | 47.67 | -0.28 ▼ | 80,000 |
| BAFL-AUG | 0 | 0 | 0 | 77.32 | 0.08 ▲ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 76.22 | 0.08 ▲ | 0 |
| BAFL-JUNB | 75.5 | 75.7 | 75.5 | 75.7 | -0.19 ▼ | 1,500 |
| BAHL-AUG | 0 | 0 | 0 | 157.65 | -0.69 ▼ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 155.39 | -0.68 ▼ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 153.58 | -0.68 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 28.85 | -1.15 ▼ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 28.44 | -1.13 ▼ | 0 |
| BIPL-JUN | 29.12 | 29.85 | 27.9 | 28.14 | -1.09 ▼ | 1,052,500 |
| BKTI-AUG | 0 | 0 | 0 | 30801 | 2 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30472 | 1 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30209 | 2 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 4.06 | -0.04 ▼ | 0 |
| BML-JUL | 0 | 0 | 0 | 4 | -0.04 ▼ | 0 |
| BML-JUN | 4.02 | 4.02 | 3.9 | 3.95 | -0.02 ▼ | 69,000 |
| BOP-AUG | 0 | 0 | 0 | 10.42 | -0.09 ▼ | 0 |
| BOP-JUL | 10.3 | 10.5 | 10.25 | 10.5 | 0.2 ▲ | 127,500 |
| BOP-JUN | 10.25 | 10.33 | 10.07 | 10.13 | -0.07 ▼ | 757,000 |
| CEPB-JUL | 27.5 | 27.8 | 27.5 | 27.63 | 0.62 ▲ | 48,000 |
| CEPB-JUN | 26.6 | 28.71 | 26.48 | 27.32 | 0.69 ▲ | 181,500 |
| CHCC-AUG | 0 | 0 | 0 | 285.87 | 2.46 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 281.77 | 2.42 ▲ | 0 |
| CHCC-JUN | 277.96 | 281 | 277.96 | 278 | 1 ▲ | 4,500 |
| CNERGY-AUG | 0 | 0 | 0 | 7.31 | -0.07 ▼ | 0 |
| CNERGY-JUL | 7.25 | 7.25 | 7.25 | 7.25 | -0.03 ▼ | 10,000 |
| CNERGY-JUN | 7.28 | 7.28 | 7.08 | 7.13 | -0.03 ▼ | 360,500 |
| CPHL-AUG | 0 | 0 | 0 | 83.89 | -0.41 ▼ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 82.68 | -1.34 ▼ | 0 |
| CPHL-JUN | 82 | 83.88 | 81.6 | 81.9 | -0.13 ▼ | 249,000 |
| CSAP-AUG | 0 | 0 | 0 | 115.54 | 0.19 ▲ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 113.88 | 0.18 ▲ | 0 |
| CSAP-JUNB | 114.99 | 114.99 | 112.45 | 112.45 | -0.05 ▼ | 1,000 |
| DCL-AUG | 0 | 0 | 0 | 14.28 | -0.88 ▼ | 0 |
| DCL-JUL | 14.1 | 14.1 | 14.1 | 14.1 | -0.6 ▼ | 10,000 |
| DCL-JUN | 14.73 | 14.95 | 13.85 | 13.95 | -0.81 ▼ | 4,805,000 |
| DCR-AUG | 0 | 0 | 0 | 27.7 | -0.08 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.3 | -0.08 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 26.99 | -0.07 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 36.48 | -0.74 ▼ | 0 |
| DFML-JUL | 36.5 | 36.5 | 36 | 36 | -0.5 ▼ | 35,000 |
| DFML-JUN | 36.5 | 36.69 | 35.35 | 35.62 | -0.48 ▼ | 489,500 |
| DGKC-AUG | 0 | 0 | 0 | 159.33 | 0.82 ▲ | 0 |
| DGKC-JUL | 156 | 157 | 156 | 156.5 | 0.26 ▲ | 4,000 |
| DGKC-JUN | 155 | 158.3 | 154.2 | 155.45 | 1.12 ▲ | 1,654,000 |
| EFERT-AUG | 0 | 0 | 0 | 185.47 | -1.81 ▼ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 182.81 | -1.79 ▼ | 0 |
| EFERT-JUNB | 181.5 | 181.5 | 180.5 | 180.87 | -2.93 ▼ | 3,000 |
| EPCL-AUG | 0 | 0 | 0 | 32.91 | -0.08 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 32.43 | -0.09 ▼ | 0 |
| EPCL-JUN | 32.2 | 32.48 | 32.07 | 32.09 | 0.18 ▲ | 3,500 |
| FABL-AUG | 0 | 0 | 0 | 60.74 | -0.05 ▼ | 0 |
| FABL-JUL | 0 | 0 | 0 | 59.87 | -0.05 ▼ | 0 |
| FABL-JUNB | 59.5 | 59.5 | 59.01 | 59.26 | 0.06 ▲ | 160,500 |
| FATIMA-AUG | 0 | 0 | 0 | 89.51 | -0.62 ▼ | 0 |
| FATIMA-JUL | 88 | 88 | 88 | 88 | -0.84 ▼ | 1,000 |
| FATIMA-JUN | 88 | 88 | 88 | 88 | 0 | 1,000 |
| FCCL-AUG | 0 | 0 | 0 | 45.99 | -0.16 ▼ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 45.33 | -0.16 ▼ | 0 |
| FCCL-JUN | 45 | 45.35 | 44.3 | 44.77 | -0.23 ▼ | 915,500 |
| FCEPL-AUG | 0 | 0 | 0 | 89.07 | -0.51 ▼ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 87.79 | -2.46 ▼ | 0 |
| FCEPL-JUN | 88.5 | 88.7 | 86.5 | 86.81 | -0.31 ▼ | 71,500 |
| FFC-AUG | 0 | 0 | 0 | 384.77 | -1.91 ▼ | 0 |
| FFC-JULB | 378 | 378 | 378 | 378 | -3.15 ▼ | 2,000 |
| FFC-JUNB | 374 | 375.55 | 374 | 375.22 | 0.71 ▲ | 13,500 |
| FFL-AUG | 0 | 0 | 0 | 15.53 | 0.02 ▲ | 0 |
| FFL-JUL | 0 | 0 | 0 | 15.31 | -0.19 ▼ | 0 |
| FFL-JUN | 15.1 | 15.29 | 15.09 | 15.16 | 0.08 ▲ | 922,500 |
| FLYNG-AUG | 0 | 0 | 0 | 54.86 | 0.08 ▲ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 54.07 | 0.07 ▲ | 0 |
| FLYNG-JUN | 53.98 | 54.5 | 53.01 | 53.26 | -0.12 ▼ | 172,500 |
| GAL-AUG | 0 | 0 | 0 | 409.95 | -2.59 ▼ | 0 |
| GAL-JUL | 0 | 0 | 0 | 404.07 | -2.57 ▼ | 0 |
| GAL-JUN | 403 | 405 | 397.05 | 399.43 | -3.16 ▼ | 121,500 |
| GATM-AUG | 0 | 0 | 0 | 24.3 | -0.19 ▼ | 0 |
| GATM-JUL | 24 | 24 | 23.7 | 23.7 | -0.44 ▼ | 2,000 |
| GATM-JUN | 24 | 24.04 | 23.6 | 23.69 | -0.43 ▼ | 50,000 |
| GCIL-AUG | 0 | 0 | 0 | 19.91 | -0.25 ▼ | 0 |
| GCIL-JUL | 19.75 | 19.75 | 19.5 | 19.5 | -0.37 ▼ | 5,500 |
| GCIL-JUN | 19.51 | 19.7 | 19.3 | 19.38 | -0.3 ▼ | 228,500 |
| GGL-AUG | 0 | 0 | 0 | 15.73 | -0.33 ▼ | 0 |
| GGL-JUL | 0 | 0 | 0 | 15.5 | -0.33 ▼ | 0 |
| GGL-JUN | 15.72 | 15.8 | 15.3 | 15.36 | -0.32 ▼ | 521,000 |
| GHGL-AUG | 0 | 0 | 0 | 38.06 | -0.5 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 37.51 | -0.5 ▼ | 0 |
| GHGL-JUN | 0 | 0 | 0 | 37.08 | -1.67 ▼ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 661.78 | -0.96 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 652.3 | -0.95 ▼ | 0 |
| GHNI-JUN | 646 | 651 | 642 | 646.17 | 0 | 26,500 |
| GLAXO-AUG | 0 | 0 | 0 | 373.55 | -3.32 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 368.19 | -3.28 ▼ | 0 |
| GLAXO-JUNB | 368 | 368 | 368 | 368 | -0.33 ▼ | 1,000 |
| HBL-AUG | 0 | 0 | 0 | 171.07 | 0.01 ▲ | 0 |
| HBL-JUNB | 166.5 | 167.25 | 166.5 | 166.8 | -0.64 ▼ | 305,500 |
| HUBC-AUG | 0 | 0 | 0 | 139.95 | 1.93 ▲ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 137.94 | 1.9 ▲ | 0 |
| HUBC-JUN | 135.18 | 137.24 | 134.6 | 136.62 | 2.27 ▲ | 625,000 |
| HUMNL-AUG | 0 | 0 | 0 | 11.44 | 0.07 ▲ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 11.27 | 0.06 ▲ | 0 |
| HUMNL-JUN | 11.45 | 11.45 | 11.2 | 11.2 | 0.2 ▲ | 16,000 |
| ILP-AUG | 0 | 0 | 0 | 63.57 | 0.61 ▲ | 0 |
| ILP-JUL | 0 | 0 | 0 | 62.66 | 0.6 ▲ | 0 |
| ILP-JUN | 61.5 | 63 | 61.5 | 62.5 | 1.2 ▲ | 96,500 |
| IMAGE-AUG | 0 | 0 | 0 | 23.03 | -0.17 ▼ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 22.7 | -0.17 ▼ | 0 |
| IMAGE-JUNB | 22.65 | 22.65 | 22.02 | 22.56 | -0.05 ▼ | 12,000 |
| INIL-AUG | 0 | 0 | 0 | 165.1 | 0.17 ▲ | 0 |
| INIL-JUL | 162 | 162 | 162 | 162 | -0.57 ▼ | 1,000 |
| INIL-JUN | 160.28 | 165 | 160.28 | 161.3 | 0.3 ▲ | 37,500 |
| ISL-AUG | 0 | 0 | 0 | 89.1 | 1.5 ▲ | 0 |
| ISL-JUL | 0 | 0 | 0 | 87.82 | 1.47 ▲ | 0 |
| ISL-JUN | 0 | 0 | 0 | 86.8 | 1.23 ▲ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 10.3 | -0.22 ▼ | 0 |
| JSBL-JUL | 0 | 0 | 0 | 10.15 | -0.25 ▼ | 500 |
| JSBL-JUN | 10.06 | 10.06 | 10.06 | 10.06 | -0.33 ▼ | 1,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 24.79 | -0.03 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 24.44 | -0.03 ▼ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.15 | -0.03 ▼ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 11.09 | -0.08 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.39 | -0.06 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.09 | -0.08 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.24 | -0.06 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.09 | -0.1 ▼ | 0 |
| KAPCO-JUL | 33.25 | 33.91 | 33.25 | 33.25 | 0.06 ▲ | 7,000 |
| KAPCO-JUN | 32.74 | 32.9 | 32.72 | 32.9 | 0.23 ▲ | 4,000 |
| KEL-AUG | 0 | 0 | 0 | 5.28 | 0.07 ▲ | 0 |
| KEL-JUL | 5.2 | 5.28 | 5.13 | 5.23 | 0.01 ▲ | 106,000 |
| KEL-JUN | 5.08 | 5.2 | 5.05 | 5.16 | 0.09 ▲ | 2,125,000 |
| KOSM-AUG | 0 | 0 | 0 | 5.7 | -0.06 ▼ | 0 |
| KOSM-JUL | 5.8 | 5.8 | 5.6 | 5.6 | -0.05 ▼ | 72,500 |
| KOSM-JUN | 5.72 | 5.84 | 5.54 | 5.56 | -0.04 ▼ | 2,872,500 |
| KSE30-AUG | 0 | 0 | 0 | 37308 | 60 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 36909 | 58 ▲ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 36590 | 57 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.34 | -0.17 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.04 | -0.17 ▼ | 0 |
| LOTCHEM-JUN | 19.65 | 19.65 | 19.65 | 19.65 | -0.33 ▼ | 11,500 |
| LPL-AUG | 0 | 0 | 0 | 24.82 | -0.49 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 24.47 | -0.47 ▼ | 0 |
| LPL-JUN | 24.75 | 24.75 | 24.75 | 24.75 | -0.05 ▼ | 4,000 |
| LUCK-AUG | 0 | 0 | 0 | 339.38 | 1.1 ▲ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 334.52 | 1.09 ▲ | 0 |
| LUCK-JUNB | 329 | 333.5 | 328 | 329.88 | 1.73 ▲ | 239,500 |
| MARI-AUG | 0 | 0 | 0 | 638.55 | 1.3 ▲ | 0 |
| MARI-JUL | 0 | 0 | 0 | 629.39 | 1.26 ▲ | 0 |
| MARI-JUN | 624.98 | 625.71 | 619 | 622.7 | 1.04 ▲ | 74,500 |
| MCB-AUG | 0 | 0 | 0 | 285.86 | -1.71 ▼ | 0 |
| MCB-JUL | 0 | 0 | 0 | 281.76 | -1.7 ▼ | 0 |
| MCB-JUNB | 280 | 280 | 278 | 278 | 0 | 3,000 |
| MEBL-AUG | 0 | 0 | 0 | 317.08 | -0.22 ▼ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 312.54 | -0.21 ▼ | 0 |
| MEBL-JUNB | 310 | 310 | 309.5 | 309.5 | -0.5 ▼ | 2,000 |
| MLCF-AUG | 0 | 0 | 0 | 83.68 | 1.86 ▲ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 82.48 | 1.83 ▲ | 0 |
| MLCF-JUN | 79.73 | 82 | 79 | 81.54 | 1.68 ▲ | 4,427,500 |
| MTL-AUG | 0 | 0 | 0 | 563.1 | -2 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 555.02 | -1.98 ▼ | 0 |
| MTL-JUN | 0 | 0 | 0 | 548.56 | -12.55 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 68.87 | -5.18 ▼ | 0 |
| MUGHAL-JUL | 71.9 | 71.9 | 67 | 67.36 | -6.14 ▼ | 93,000 |
| MUGHAL-JUN | 71.97 | 71.97 | 66 | 67.38 | -4.82 ▼ | 94,000 |
| NBP-AUG | 0 | 0 | 0 | 106.81 | 0.23 ▲ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 25.05 | 1.27 ▲ | 0 |
| NBP-JUL | 105 | 106 | 103.5 | 106 | 1 ▲ | 9,500 |
| NBP-JUN | 105 | 105.95 | 103.5 | 104.02 | 0.24 ▲ | 1,028,000 |
| NCPL-AUG | 0 | 0 | 0 | 25.03 | -0.1 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.67 | -0.1 ▼ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 24.38 | -0.15 ▼ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 130.48 | -1.47 ▼ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 128.61 | -1.45 ▼ | 0 |
| NETSOL-JUN | 130 | 131 | 126.9 | 127.61 | -1.19 ▼ | 92,500 |
| NITGETF-AUG | 0 | 0 | 0 | 28.25 | -0.03 ▼ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 27.84 | -0.04 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.52 | -0.03 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 121.68 | -3.33 ▼ | 0 |
| NML-JUL | 0 | 0 | 0 | 119.93 | -6.07 ▼ | 0 |
| NML-JUN | 122.44 | 123 | 118 | 118.98 | -2.93 ▼ | 121,000 |
| NPL-AUG | 0 | 0 | 0 | 35.95 | -0.51 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 35.44 | -0.5 ▼ | 0 |
| NPL-JUNB | 35.5 | 35.5 | 35.5 | 35.5 | -0.02 ▼ | 1,000 |
| NRL-AUG | 0 | 0 | 0 | 243.87 | -4.44 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 240.38 | -4.38 ▼ | 0 |
| NRL-JUN | 241.18 | 242.85 | 236.8 | 237.66 | -4.07 ▼ | 236,500 |
| OCTOPUS-AUG | 0 | 0 | 0 | 51.75 | 0.18 ▲ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 51.01 | 0.18 ▲ | 0 |
| OCTOPUS-JUN | 50.02 | 55.1 | 50.01 | 53.03 | 2.9 ▲ | 10,500 |
| OGDC-AUG | 0 | 0 | 0 | 218.33 | 1.35 ▲ | 0 |
| OGDC-JULB | 214.75 | 214.8 | 214 | 214 | 0.5 ▲ | 25,500 |
| OGDC-JUNB | 212.05 | 215.5 | 211 | 212.52 | 1.37 ▲ | 871,000 |
| OGTI-AUG | 0 | 0 | 0 | 27581 | 136 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27286 | 134 ▲ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27051 | 133 ▲ | 0 |
| P01GIS031225 | 95.75 | 95.75 | 95.75 | 95.75 | 0.15 ▲ | 2,198,005,000 |
| P01GIS040226 | 94 | 94 | 94 | 94 | 0.14 ▲ | 5,000 |
| P01GIS061125 | 96.45 | 96.45 | 96.45 | 96.45 | 0.09 ▲ | 1,000,010,000 |
| P01GIS080126 | 94.92 | 94.92 | 94.92 | 94.92 | 0.09 ▲ | 375,010,000 |
| P01GIS150825 | 98.6 | 98.6 | 98.6 | 98.6 | 0.07 ▲ | 10,000 |
| P01GIS170925 | 97.74 | 97.74 | 97.74 | 97.74 | 0.15 ▲ | 150,005,000 |
| P01GIS201025 | 96.92 | 96.92 | 96.92 | 96.92 | 0.08 ▲ | 10,000 |
| P01GIS250725 | 99.1 | 99.1 | 99.1 | 99.1 | 0.13 ▲ | 260,010,000 |
| P01GIS270625 | 0 | 0 | 0 | 99.77 | 0 | 1,000,000,000 |
| P01GIS290526 | 91.41 | 91.41 | 91.41 | 91.41 | 0.08 ▲ | 600,010,000 |
| P03FRR211027 | 0 | 0 | 0 | 102.76 | 0 | 560,000,000 |
| P03VRR211027 | 101 | 101 | 100.65 | 100.83 | -0.17 ▼ | 6,000,000 |
| P03VRR240127 | 101.48 | 101.48 | 101.48 | 101.48 | 0.93 ▲ | 300,000 |
| P03VRR280627 | 101.03 | 101.03 | 101.03 | 101.03 | 0.18 ▲ | 3,000,000 |
| P05FRR300530 | 0 | 0 | 0 | 100 | 0 | 537,500,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 101.68 | 101.68 | 101.68 | 101.68 | 1.73 ▲ | 3,000,000 |
| PABC-JUL | 0 | 0 | 0 | 116.51 | 0.86 ▲ | 0 |
| PABC-JUN | 0 | 0 | 0 | 115.15 | 0.85 ▲ | 0 |
| PACE-AUG | 0 | 0 | 0 | 5.69 | -0.18 ▼ | 0 |
| PACE-JUL | 0 | 0 | 0 | 5.61 | -0.18 ▼ | 0 |
| PACE-JUN | 6.14 | 6.14 | 5.5 | 5.52 | -0.19 ▼ | 1,667,500 |
| PAEL-AUG | 0 | 0 | 0 | 39.98 | -0.52 ▼ | 0 |
| PAEL-JUL | 39.25 | 39.25 | 39.25 | 39.25 | -0.32 ▼ | 5,000 |
| PAEL-JUN | 38.75 | 39.98 | 38.75 | 38.94 | -0.41 ▼ | 1,321,500 |
| PAKRI-AUG | 0 | 0 | 0 | 13.66 | -0.12 ▼ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 13.46 | -0.12 ▼ | 0 |
| PAKRI-JUNB | 13.57 | 13.57 | 13.31 | 13.5 | -0.18 ▼ | 18,500 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.69 | 0.47 ▲ | 0 |
| PIAHCLA-JUL | 22 | 22.5 | 22 | 22.4 | 0.4 ▲ | 18,000 |
| PIAHCLA-JUN | 22 | 22.67 | 21.75 | 22.14 | 0.45 ▲ | 12,370,500 |
| PIBTL-AUG | 0 | 0 | 0 | 8.26 | -0.13 ▼ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.14 | -0.13 ▼ | 0 |
| PIBTL-JUN | 8.33 | 8.33 | 8.02 | 8.11 | -0.09 ▼ | 209,500 |
| PIOC-AUG | 0 | 0 | 0 | 215.81 | 0.68 ▲ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 212.72 | 0.67 ▲ | 0 |
| PIOC-JUN | 213.22 | 213.22 | 209.1 | 210.45 | -0.36 ▼ | 9,000 |
| POL-AUG | 0 | 0 | 0 | 551.85 | -3.86 ▼ | 0 |
| POL-JUL | 0 | 0 | 0 | 543.94 | -3.81 ▼ | 0 |
| POL-JUN | 0 | 0 | 0 | 537.61 | -3.78 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 13.96 | 0.03 ▲ | 0 |
| POWER-JUL | 0 | 0 | 0 | 13.76 | 0.02 ▲ | 0 |
| POWER-JUN | 13.7 | 13.72 | 13.4 | 13.65 | 0.05 ▲ | 152,500 |
| PPL-AUG | 0 | 0 | 0 | 168.32 | 1.04 ▲ | 0 |
| PPL-JULB | 0 | 0 | 0 | 165.91 | 1.03 ▲ | 0 |
| PPL-JUNB | 163.5 | 166 | 162.7 | 164.26 | 0.97 ▲ | 849,000 |
| PREMA-AUG | 0 | 0 | 0 | 41.97 | -0.41 ▼ | 0 |
| PREMA-JUL | 41.95 | 41.95 | 41.77 | 41.77 | 0 | 3,000 |
| PREMA-JUN | 41 | 41.98 | 40.75 | 40.86 | -0.41 ▼ | 856,000 |
| PRL-AUG | 0 | 0 | 0 | 33.13 | -0.16 ▼ | 0 |
| PRL-JUL | 0 | 0 | 0 | 32.66 | -0.15 ▼ | 0 |
| PRL-JUN | 32.5 | 33.09 | 32 | 32.3 | -0.11 ▼ | 2,888,000 |
| PSO-AUG | 0 | 0 | 0 | 382.96 | 2.35 ▲ | 0 |
| PSO-JUL | 376 | 376 | 375.5 | 375.5 | 0.34 ▲ | 2,500 |
| PSO-JUN | 372 | 376.9 | 370.11 | 373.38 | 2.72 ▲ | 720,000 |
| PTC-AUG | 0 | 0 | 0 | 24.1 | -0.21 ▼ | 0 |
| PTC-JUL | 23.9 | 23.9 | 23.9 | 23.9 | -1.1 ▼ | 5,000 |
| PTC-JUN | 23.8 | 24.6 | 23.43 | 23.54 | -0.24 ▼ | 1,025,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1149.5 | -2.25 ▼ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1133.02 | -2.23 ▼ | 0 |
| SAZEW-JUNB | 1115.01 | 1127.39 | 1115.01 | 1120 | -0.96 ▼ | 32,500 |
| SEARL-AUG | 0 | 0 | 0 | 87 | 0.15 ▲ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 85.76 | -2.74 ▼ | 0 |
| SEARL-JUN | 85 | 85.66 | 83.7 | 84.92 | 0.32 ▲ | 500,000 |
| SNBL-AUG | 0 | 0 | 0 | 17.49 | -0.03 ▼ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.24 | -0.03 ▼ | 0 |
| SNBL-JUN | 17.25 | 17.47 | 17.1 | 17.16 | -0.11 ▼ | 29,500 |
| SNGP-AUG | 0 | 0 | 0 | 118.97 | 0.73 ▲ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 117.27 | 0.67 ▲ | 0 |
| SNGP-JUNB | 115.13 | 116.5 | 115 | 115.73 | 0.62 ▲ | 253,000 |
| SSGC-AUG | 0 | 0 | 0 | 44.23 | -0.34 ▼ | 0 |
| SSGC-JUL | 44 | 44.5 | 42.75 | 43.4 | -2.86 ▼ | 417,000 |
| SSGC-JUN | 43.4 | 43.89 | 42.3 | 43.19 | -0.23 ▼ | 12,822,500 |
| SYM-AUG | 0 | 0 | 0 | 14.61 | -0.38 ▼ | 0 |
| SYM-JUL | 0 | 0 | 0 | 14.4 | -0.37 ▼ | 0 |
| SYM-JUN | 14.68 | 14.79 | 14.14 | 14.27 | -0.4 ▼ | 315,500 |
| SYS-AUG | 0 | 0 | 0 | 107.58 | 1.62 ▲ | 0 |
| SYS-JULB | 0 | 0 | 0 | 106.03 | 1.59 ▲ | 0 |
| SYS-JUNC | 103 | 105 | 103 | 104.3 | 1.05 ▲ | 10,500 |
| TELE-AUG | 0 | 0 | 0 | 7.56 | -0.16 ▼ | 0 |
| TELE-JUL | 0 | 0 | 0 | 7.45 | -0.16 ▼ | 0 |
| TELE-JUN | 7.6 | 7.6 | 7.2 | 7.38 | -0.14 ▼ | 758,000 |
| TGL-AUG | 0 | 0 | 0 | 226.45 | -0.34 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 223.2 | -0.34 ▼ | 0 |
| TGL-JUNB | 0 | 0 | 0 | 220.6 | -0.34 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 187.97 | 7.53 ▲ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 185.27 | 7.41 ▲ | 0 |
| THCCL-JUN | 180 | 186 | 177 | 185.09 | 4.19 ▲ | 58,500 |
| TOMCL-AUG | 0 | 0 | 0 | 31.12 | -0.07 ▼ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 30.67 | -0.07 ▼ | 0 |
| TOMCL-JUN | 30.3 | 30.84 | 30.29 | 30.73 | 0.13 ▲ | 610,500 |
| TPLP-AUG | 0 | 0 | 0 | 9.54 | -0.13 ▼ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.4 | -0.4 ▼ | 0 |
| TPLP-JUN | 9.45 | 9.56 | 9.25 | 9.31 | -0.08 ▼ | 658,000 |
| TREET-AUG | 0 | 0 | 0 | 21.12 | 0.06 ▲ | 0 |
| TREET-JUL | 21.5 | 21.5 | 21.5 | 21.5 | 0.7 ▲ | 5,000 |
| TREET-JUN | 20.52 | 20.8 | 20.3 | 20.52 | 0.01 ▲ | 576,000 |
| TRG-AUGB | 0 | 0 | 0 | 58.3 | -5.35 ▼ | 0 |
| TRG-JULB | 58.5 | 59.5 | 56.8 | 57.45 | -5.29 ▼ | 582,500 |
| TRG-JUNB | 62.04 | 64.9 | 56.15 | 56.87 | -5.18 ▼ | 10,872,500 |
| UBL-AUGB | 0 | 0 | 0 | 269.61 | 1.11 ▲ | 0 |
| UBL-JULB | 0 | 0 | 0 | 265.74 | 1.09 ▲ | 0 |
| UBL-JUNC | 0 | 0 | 0 | 262.65 | 1.07 ▲ | 0 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.29 | 0.48 ▲ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 27.88 | 0.47 ▲ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.56 | 0.47 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 24.75 | -0.47 ▼ | 0 |
| UNITY-JUL | 24.5 | 24.5 | 24.5 | 24.5 | 0.1 ▲ | 5,000 |
| UNITY-JUN | 24.62 | 24.62 | 24.05 | 24.18 | -0.4 ▼ | 790,500 |
| WAVESAPP-JUN | 9.03 | 9.17 | 9.03 | 9.08 | -0.09 ▼ | 20,500 |
| WAVES-AUG | 0 | 0 | 0 | 7.89 | 0.03 ▲ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.78 | 0.03 ▲ | 0 |
| WAVES-JUN | 7.74 | 7.74 | 7.7 | 7.7 | 0.03 ▲ | 10,500 |
| WTL-AUG | 0 | 0 | 0 | 1.49 | -0.04 ▼ | 0 |
| WTL-JUL | 1.55 | 1.55 | 1.48 | 1.48 | -0.04 ▼ | 5,236,000 |
| WTL-JUN | 1.5 | 1.53 | 1.45 | 1.46 | -0.03 ▼ | 8,437,500 |
| YOUW-AUG | 0 | 0 | 0 | 4.88 | 0.27 ▲ | 0 |
| YOUW-JUL | 5 | 5.52 | 4.75 | 4.76 | 0.24 ▲ | 182,500 |
| YOUW-JUN | 4.55 | 5.1 | 4.55 | 4.76 | 0.31 ▲ | 2,176,000 |
| 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 |
|---|
