Get the latest news and updates from Dawn
KARACHI June 30th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 408 | 434 | 408 | 422.52 | 16.19 ▲ | 46,466 |
| Atlas Honda Ltd | 1026 | 1041 | 1017.79 | 1030.57 | 12.78 ▲ | 17,251 |
| Dewan Motors | 34.52 | 35.06 | 34.3 | 34.64 | 0.25 ▲ | 1,109,766 |
| Ghandhara Automobile | 379.87 | 382 | 375.5 | 377.37 | 2.27 ▲ | 305,165 |
| Ghandhara Ind. | 659.87 | 659.87 | 648 | 650.43 | -1.37 ▼ | 85,839 |
| Honda Atlas Cars (XD) | 277 | 277.87 | 274.15 | 275.23 | 0.67 ▲ | 146,103 |
| Hinopak Motor | 425 | 429 | 415 | 418.94 | -1.33 ▼ | 24,913 |
| Indus Motor Co. | 1749.98 | 1749.98 | 1735 | 1735.55 | -12.95 ▼ | 128,361 |
| Millat Tractors | 553.95 | 562 | 553.95 | 558.66 | 6.78 ▲ | 120,721 |
| Sazgar Engineering | 1140 | 1156 | 1120.5 | 1139.82 | 2.04 ▲ | 168,307 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 129.99 | 134.99 | 128.02 | 129.89 | 1.73 ▲ | 52,744 |
| Atlas Battery | 269.01 | 272.98 | 269.01 | 272.06 | 1.21 ▲ | 30,041 |
| Bela Automotive | 117.99 | 120 | 110.5 | 116.42 | -1.11 ▼ | 888 |
| Bal.Wheels | 146 | 146.95 | 133.63 | 142.16 | -6.32 ▼ | 9,878 |
| Dewan Auto Engg | 33.98 | 34.49 | 32.05 | 33.18 | 0.39 ▲ | 5,224 |
| Exide (PAK) | 760.01 | 860 | 760.01 | 849.76 | 9.14 ▲ | 35,230 |
| Ghandhara Tyre | 41.4 | 41.4 | 40.21 | 40.29 | -0.55 ▼ | 1,396,653 |
| Loads Limited | 14 | 14.8 | 14 | 14.43 | 0.41 ▲ | 4,163,576 |
| Panther Tyres Ltd. | 42.45 | 42.45 | 41.2 | 41.84 | 0.11 ▲ | 177,425 |
| Treet Battery Ltd. | 12 | 12.75 | 12 | 12.52 | 0.55 ▲ | 4,427,051 |
| Thal Limited | 380 | 402 | 378.51 | 396.22 | 17.75 ▲ | 66,467 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 50 | 51 | 43.5 | 45.91 | -2.12 ▼ | 3,074 |
| Fast Cables Ltd. | 23.79 | 25.64 | 23.75 | 24.86 | 1.14 ▲ | 11,872,877 |
| Pak Elektron | 40 | 41.65 | 39.6 | 40.96 | 1.01 ▲ | 13,334,348 |
| Pakistan Cables- | 150.1 | 150.1 | 146 | 146.88 | -5.1 ▼ | 24,425 |
| Siemens Pak. | 1468.75 | 1550.72 | 1468.75 | 1523.21 | -2.61 ▼ | 25 |
| Waves Corp Ltd. | 7.7 | 7.98 | 7.7 | 7.84 | 0.17 ▲ | 3,499,836 |
| Waves Home App | 9.35 | 9.75 | 9.35 | 9.67 | 0.31 ▲ | 6,518,260 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 280 | 295.48 | 275 | 292.6 | 14.34 ▲ | 1,029,100 |
| Bestway Cement | 405.9 | 410 | 405 | 405.5 | -0.06 ▼ | 5,340 |
| Cherat Cement | 293 | 296 | 266.52 | 290.3 | -3.26 ▼ | 443,252 |
| Dadabhoy Cement | 6.46 | 6.54 | 6.24 | 6.26 | 0.04 ▲ | 250,037 |
| Dewan Cement | 14.5 | 14.7 | 14.2 | 14.22 | -0.14 ▼ | 4,643,812 |
| D.G.K.Cement | 167.3 | 168 | 164.85 | 165.56 | -1.7 ▼ | 1,933,502 |
| Dandot Cement | 14.96 | 15.23 | 14.5 | 15.04 | 0.25 ▲ | 47,240 |
| Fauji Cement | 45.47 | 45.55 | 44.52 | 44.67 | -0.6 ▼ | 3,494,330 |
| Fecto Cement | 89.98 | 95 | 88 | 92.91 | 4.66 ▲ | 342,325 |
| Flying Cement | 58 | 58.77 | 56.5 | 56.82 | -0.28 ▼ | 381,518 |
| Gharibwal Cement | 50.11 | 50.25 | 48.3 | 49.05 | -0.73 ▼ | 517,432 |
| Kohat Cement | 386.37 | 389.26 | 378.35 | 379.36 | -5.71 ▼ | 47,629 |
| Lucky Cement | 357.1 | 359 | 353.01 | 355.24 | -0.65 ▼ | 1,632,314 |
| Maple Leaf | 85.55 | 86.2 | 83.9 | 84.28 | -1.18 ▼ | 4,958,160 |
| Pioneer Cement | 228 | 231.99 | 223 | 228.13 | 1.66 ▲ | 164,286 |
| Power Cement | 13.8 | 13.88 | 13.4 | 13.58 | -0.21 ▼ | 2,094,165 |
| Safe Mix Con.Ltd | 22.98 | 23.38 | 22.31 | 23 | 0.69 ▲ | 329,887 |
| Thatta Cement | 191.97 | 195.25 | 189.98 | 190.15 | -1.01 ▼ | 190,461 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 385.03 | 400.3 | 379 | 399.17 | 17.05 ▲ | 20,669 |
| Bawany Air Pro(DEF.) | 42.78 | 42.78 | 40.12 | 41.15 | -1.63 ▼ | 60,567 |
| Berger Paints | 109.9 | 114 | 109.5 | 110.03 | 0.78 ▲ | 232,849 |
| Biafo Industries | 173.5 | 176.5 | 173.5 | 175.62 | 1.42 ▲ | 15,779 |
| Buxly Paints | 189 | 193 | 186.15 | 188 | -0.11 ▼ | 11,890 |
| Data Agro | 104.42 | 114.86 | 95.2 | 114.86 | 10.44 ▲ | 53,899 |
| Descon Oxychem | 32.82 | 33.1 | 31.3 | 31.78 | -0.69 ▼ | 4,284,892 |
| Dynea Pakistan | 291 | 295 | 277 | 283.19 | -6.49 ▼ | 41,156 |
| Engro Polymer | 31.79 | 31.99 | 31.3 | 31.55 | 0.14 ▲ | 1,585,529 |
| Engro Poly (Pref) | 12.98 | 13.49 | 12.98 | 13.49 | -0.01 ▼ | 2,100 |
| Ghani Chemical | 26 | 26.05 | 24.7 | 24.86 | -0.56 ▼ | 8,082,877 |
| Ghani Chemworld | 9.95 | 10 | 9.57 | 9.72 | -0.02 ▼ | 2,278,847 |
| Ghani Glo Hol | 18.5 | 18.89 | 17.72 | 17.99 | 0 | 20,359,902 |
| Ittehad Chemicals | 82.2 | 82.2 | 77.9 | 78.01 | -2.16 ▼ | 63,795 |
| Lucky Core Ind. | 1569.98 | 1600 | 1551 | 1589.27 | 10.78 ▲ | 8,940 |
| Lotte Chemical | 19.91 | 20.35 | 19.88 | 20.27 | 0.36 ▲ | 1,766,846 |
| Leiner Pak Gelat | 110.99 | 111.83 | 108.3 | 109.97 | -0.39 ▼ | 11,322 |
| Nimir Ind.Chem | 164 | 164 | 155.25 | 157.05 | -5.71 ▼ | 33,790 |
| Nimir Resins | 30.9 | 31.2 | 29.6 | 29.89 | -0.9 ▼ | 738,114 |
| Pak Oxygen Ltd. | 185 | 200.86 | 180 | 200.86 | 18.26 ▲ | 387,187 |
| Pak.P.V.C. | 9.98 | 10.33 | 8.88 | 10.05 | 0.51 ▲ | 32,541 |
| Sardar Chemical | 52 | 56.49 | 52 | 56.49 | 5.14 ▲ | 36,121 |
| Sitara Chemical | 499.99 | 520 | 491.66 | 495.81 | 7.71 ▲ | 25,441 |
| Sitara Peroxide | 14.5 | 15.44 | 14.3 | 14.89 | 0.24 ▲ | 218,371 |
| Wah-Noble | 305 | 319.9 | 303.14 | 311.97 | 9.76 ▲ | 20,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.2 | 11.25 | 10.76 | 11.2 | 0.21 ▲ | 1,063,682 |
| HBL Invest Fund | 3.72 | 3.8 | 3.53 | 3.7 | -0.12 ▼ | 451,657 |
| Tri-Star Mutual | 8.71 | 8.71 | 8.01 | 8.05 | 0.18 ▲ | 1,075 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 141.29 | 143.42 | 139.05 | 141 | -0.29 ▼ | 161,888 |
| Askari Bank | 49.6 | 49.9 | 48.99 | 49.3 | 0.21 ▲ | 3,214,328 |
| Bank Al-Falah | 78.05 | 80.85 | 78.05 | 80.24 | 0.83 ▲ | 2,333,404 |
| Bank AL-Habib | 155 | 159 | 153 | 157.78 | 4.14 ▲ | 532,015 |
| Bankislami Pak | 34.73 | 37.11 | 34.01 | 35.82 | 2.08 ▲ | 16,247,848 |
| Bank Makramah | 5.15 | 5.48 | 5.09 | 5.29 | 0.22 ▲ | 46,783,940 |
| Bank Of Khyber | 17.99 | 18.4 | 16.55 | 17.69 | 0.44 ▲ | 21,453 |
| B.O.Punjab | 10.28 | 10.47 | 10.19 | 10.35 | 0.13 ▲ | 31,166,339 |
| Faysal Bank | 63.7 | 69.72 | 63.65 | 69.72 | 6.34 ▲ | 17,920,946 |
| Habib Bank | 174 | 179.99 | 173.5 | 179.19 | 6.07 ▲ | 3,441,747 |
| Habib Metropolitan | 98.97 | 99 | 96.01 | 98.92 | 1.57 ▲ | 587,044 |
| JS Bank Ltd | 11.16 | 12.79 | 11.16 | 12.33 | 0.7 ▲ | 5,903,847 |
| MCB Bank Ltd | 285.32 | 289 | 283.05 | 288.34 | 3.02 ▲ | 763,063 |
| Meezan Bank Ltd | 334 | 336.88 | 330.97 | 332.05 | 2.77 ▲ | 791,117 |
| National Bank (XD) | 108.61 | 110 | 107.5 | 108.69 | 0.91 ▲ | 5,516,035 |
| Samba Bank | 9.95 | 9.95 | 9.5 | 9.55 | -0.42 ▼ | 823 |
| St.Chart.Bank | 60.68 | 61.5 | 59.7 | 60.8 | 0.91 ▲ | 33,685 |
| Soneri Bank Ltd | 17.01 | 17.84 | 17.01 | 17.68 | 0.48 ▲ | 1,489,443 |
| United Bank | 273 | 277 | 273 | 275.95 | 2.96 ▲ | 1,848,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.46 | 8.75 | 8.35 | 8.59 | 0.25 ▲ | 1,407,209 |
| Aisha Steel Mill | 10.72 | 11.6 | 10.7 | 11.23 | 0.57 ▲ | 11,376,997 |
| Aisha StelCoP/S | 17.31 | 18.79 | 17.31 | 17.08 | 0 | 138 |
| Amreli Steels | 23.18 | 23.74 | 22.52 | 23.37 | 0.65 ▲ | 836,273 |
| Bolan Casting | 102.21 | 105.8 | 100.5 | 102.05 | 3.07 ▲ | 390,075 |
| Beco Steel Ltd | 18.15 | 18.15 | 17.89 | 18.15 | 1.65 ▲ | 5,426,108 |
| Crescent Steel | 112.32 | 117.5 | 112.32 | 115.63 | 3.31 ▲ | 594,795 |
| Dadex Eternit | 66.75 | 67.5 | 66.65 | 67.71 | 0 | 145 |
| Dost Steels Ltd. | 8.21 | 8.46 | 7.98 | 8.27 | 0 | 73,515 |
| Int. Ind.Ltd. | 168.5 | 179.5 | 166.3 | 177.01 | 9.42 ▲ | 655,203 |
| Inter.Steel Ltd | 85.99 | 93.44 | 84.66 | 92.7 | 7.53 ▲ | 1,916,347 |
| Ittefaq Iron Ind | 8.3 | 8.66 | 8.25 | 8.58 | 0.41 ▲ | 1,130,109 |
| K.S.B.Pumps | 218 | 219.99 | 215.01 | 216.55 | -1.37 ▼ | 86,836 |
| Metro Steel | 12.57 | 12.57 | 11.4 | 12.57 | 1.14 ▲ | 953,420 |
| Mughal Iron | 68.3 | 72.88 | 68.3 | 72.12 | 2.18 ▲ | 1,732,131 |
| Mughal Iron(C) | 40.1 | 42.49 | 40.1 | 42 | 0.03 ▲ | 36,900 |
| Pak Engineering | 760 | 764 | 750 | 760.66 | -3.34 ▼ | 372 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.26 | 15.48 | 15.26 | 15.29 | -0.1 ▼ | 22,500 |
| HBL Total Treasury (XD) | 103.25 | 111 | 103 | 111 | 3.01 ▲ | 308,400 |
| JS Global Banking | 25 | 25.42 | 24.95 | 25.42 | 0.67 ▲ | 18,500 |
| JS Momentum (XD) | 10.56 | 10.88 | 10.48 | 10.6 | 0.03 ▲ | 895,500 |
| Mahaana Islamic (XD) | 13.47 | 13.5 | 13.35 | 13.4 | 0.01 ▲ | 727,000 |
| Meezan Pakistan (XD) | 16.8 | 17.15 | 16.8 | 17.11 | 0.31 ▲ | 118,000 |
| NBP Pakistan G ETF (XD) | 21.94 | 21.94 | 21.15 | 21.38 | -0.32 ▼ | 29,000 |
| NIT Pakistan (XD) | 26.99 | 28.59 | 26.99 | 28 | 1.84 ▲ | 3,500 |
| UBLPakistanETF | 28.22 | 28.46 | 28.04 | 28.4 | 0.16 ▲ | 17,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 55.49 | 55.55 | 54 | 54.29 | -0.9 ▼ | 163,903 |
| Arif Habib Corp | 10.79 | 11 | 10.55 | 10.8 | 0.03 ▲ | 1,131,966 |
| Engro Fertert | 186.5 | 188.55 | 185 | 185.59 | -2.97 ▼ | 1,042,899 |
| Fatima Fert | 97.1 | 101.9 | 93.01 | 99.41 | 2.32 ▲ | 1,260,313 |
| Fauji Fert | 387 | 395.75 | 383.25 | 392.41 | 5.87 ▲ | 1,691,136 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.52 | 7.85 | 7.52 | 7.72 | 0.29 ▲ | 1,034,412 |
| Big Bird Foods Ltd. | 50.3 | 51.43 | 50 | 50.44 | 0.14 ▲ | 8,479,789 |
| Barkat Frisian Agro | 42.74 | 43.97 | 40.25 | 40.95 | 0.91 ▲ | 14,771,565 |
| Bunnys Limited | 77.85 | 83.9 | 73.56 | 77.54 | -0.26 ▼ | 5,707,442 |
| Clover Pakistan | 41.3 | 41.75 | 41 | 41.49 | 0.44 ▲ | 201,108 |
| Colgate Palm | 1340 | 1340 | 1333.8 | 1335 | 1.23 ▲ | 6,530 |
| Frieslandcampina | 87.89 | 88.35 | 86.8 | 87.27 | 0.02 ▲ | 226,318 |
| Fauji Foods Ltd | 15.46 | 15.64 | 15.25 | 15.48 | 0.26 ▲ | 6,788,007 |
| Gillette Pak | 211.44 | 232.58 | 210 | 228.21 | 16.77 ▲ | 7,290 |
| Ismail Ind- | 1849.9 | 1849.9 | 1798 | 1816.84 | 21.83 ▲ | 21 |
| MithchellsFruit | 192 | 195.75 | 190.1 | 194.05 | 1.42 ▲ | 59,520 |
| Matco Foods Ltd | 49.01 | 49.8 | 49 | 49.1 | -0.45 ▼ | 3,406 |
| Murree Brewery | 785.05 | 820 | 785.05 | 810 | -4.74 ▼ | 2,279 |
| National Foods | 325 | 339.95 | 319 | 327.23 | -2.66 ▼ | 3,331,256 |
| Nestle Pakistan | 6825.01 | 7050 | 6825.01 | 7046 | 14.6 ▲ | 156 |
| At-Tahur Ltd. | 39.88 | 41.89 | 39.81 | 40.24 | 0.36 ▲ | 5,883,568 |
| Quice Food | 7.62 | 7.75 | 7.42 | 7.54 | -0.08 ▼ | 689,496 |
| Rafhan Maize | 9522 | 9599.99 | 9502 | 9553.67 | -45.66 ▼ | 29 |
| Shield Corp. | 324 | 326.68 | 315 | 326.68 | 29.7 ▲ | 11,506 |
| Shezan Inter. | 173.89 | 180 | 167.57 | 179.91 | 12.54 ▲ | 10,928 |
| The Organic Meat | 32.93 | 33.47 | 32.56 | 32.88 | 0.44 ▲ | 3,230,004 |
| Treet Corp | 21.71 | 23.67 | 21.36 | 23.67 | 2.15 ▲ | 35,762,685 |
| Unity Foods Ltd | 24.65 | 25.19 | 24.65 | 24.91 | 0.06 ▲ | 1,320,487 |
| Unilever Foods | 23500 | 23644.98 | 23145 | 23613.33 | 113.33 ▲ | 56 |
| ZIL Limited | 331 | 344 | 330 | 343.96 | 10.84 ▲ | 1,068 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.8 | 12.47 | 11.6 | 12.23 | 0.51 ▲ | 4,210,594 |
| Frontier Ceram | 37.16 | 37.86 | 36.5 | 37.18 | -1.42 ▼ | 11,827 |
| GhaniGlobalGlass | 9.75 | 9.92 | 9.51 | 9.61 | 0.04 ▲ | 6,387,324 |
| Ghani Glass Ltd | 44.49 | 47 | 44 | 45.44 | 0.95 ▲ | 4,161,722 |
| Ghani Value Glass | 58.95 | 60.39 | 57.87 | 58.5 | 0 | 16,005 |
| Karam Ceramics | 107.51 | 107.51 | 107 | 107.31 | 9.57 ▲ | 885 |
| Shabbir Tiles | 14 | 14.88 | 13.91 | 14.09 | -0.34 ▼ | 251,583 |
| Tariq Glass Ind. | 244.6 | 256 | 240.03 | 251.17 | 5.6 ▲ | 719,703 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 32.94 | 34 | 32.5 | 33.84 | -0.16 ▼ | 29,321 |
| Adamjee Ins. | 49.84 | 50.3 | 49.39 | 50.01 | 0.81 ▲ | 1,210,229 |
| Askari Life Ass | 7.25 | 7.25 | 6.8 | 7 | -0.11 ▼ | 21,478 |
| Adamjee Life Ass. | 26.5 | 28.01 | 26.5 | 27.91 | 0.91 ▲ | 168,530 |
| Asia Insurance | 18.15 | 18.15 | 17 | 18.1 | 1.6 ▲ | 2,986 |
| Atlas Ins. Ltd | 60 | 61 | 60 | 60 | 0 | 10,641 |
| Century Ins. | 42 | 42 | 41.08 | 42 | -1.03 ▼ | 1,003 |
| Cres.Star Ins. | 3.6 | 3.6 | 3.3 | 3.35 | -0.11 ▼ | 3,219,073 |
| EFU General | 124.96 | 125 | 121 | 122.89 | -1.87 ▼ | 5,034 |
| EFU Life Assurance | 152 | 153 | 150.01 | 151 | -1.11 ▼ | 8,678 |
| Habib Ins. | 8.24 | 8.74 | 8.1 | 8.57 | 0.33 ▲ | 459,692 |
| IGI Holdings | 204.99 | 205.56 | 202 | 205.56 | 18.69 ▲ | 315,127 |
| IGI Life Ins | 20.88 | 20.88 | 20 | 20.13 | 1.1 ▲ | 78,435 |
| Jubilee Gen.Ins | 60 | 60 | 59 | 59.56 | 0.56 ▲ | 121,465 |
| Jubile Life Ins | 155 | 157.99 | 155 | 156.01 | 1.01 ▲ | 4,430 |
| Pak Reinsurance | 13.59 | 14.05 | 13.4 | 13.72 | 0.42 ▲ | 1,575,987 |
| PICIC Ins.Ltd. | 3.56 | 3.6 | 3.48 | 3.51 | 0.03 ▲ | 262,894 |
| Premier Ins. | 6.9 | 7.1 | 6.35 | 6.71 | -0.14 ▼ | 2,523,212 |
| Pak Gen.Ins. | 10.51 | 10.51 | 10.5 | 10.5 | 0 | 2,260 |
| Reliance Ins. | 10.25 | 10.5 | 10.1 | 10.2 | 0.14 ▲ | 59,706 |
| Shaheen Ins. | 8.65 | 8.65 | 7.8 | 8.16 | 0.16 ▲ | 1,021,775 |
| TPL Insurance | 9.3 | 10.17 | 9.06 | 9.95 | 0.78 ▲ | 126,954 |
| TPL Life Insurance | 56 | 56 | 56 | 54.43 | 0 | 1 |
| United Insurance | 16.49 | 16.5 | 16.12 | 16.25 | -0.14 ▼ | 26,693 |
| Universal Ins. | 10.2 | 10.2 | 10.09 | 9.21 | 0 | 409 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.99 | 10.99 | 10.6 | 10.99 | 1 ▲ | 413,203 |
| Arif Habib Limited. | 74.9 | 76 | 73.04 | 75.43 | 1.43 ▲ | 33,364 |
| AKD Securites | 25.65 | 26.05 | 25.11 | 25.43 | -0.12 ▼ | 918,940 |
| Apna Microfin. | 11.79 | 12.9 | 11.79 | 12.89 | -0.16 ▼ | 2,112 |
| Calcorp Limited | 39.99 | 40.5 | 39 | 39.19 | -0.46 ▼ | 14,783 |
| Cyan Limited | 31.99 | 33.56 | 31.99 | 32.65 | 0.55 ▲ | 89,051 |
| Dawood Equities | 11.61 | 11.61 | 10.93 | 11.05 | 0.5 ▲ | 894,357 |
| DH Partners Ltd. | 36.59 | 37.17 | 36.5 | 36.92 | 0.33 ▲ | 30,783 |
| Dawood Law | 245.51 | 249.99 | 238.06 | 244.72 | -0.79 ▼ | 1,314 |
| Engro Holdings | 183 | 185 | 182 | 182.56 | 0.18 ▲ | 2,243,173 |
| Escorts Bank | 6.02 | 6.35 | 6.02 | 6.12 | 0.03 ▲ | 4,488 |
| First Cap.Equit | 3.96 | 4.47 | 3.96 | 4.09 | -0.16 ▼ | 4,842 |
| F.Credit & Inv | 9.51 | 11.21 | 9.51 | 11.21 | 1.02 ▲ | 74,456 |
| Ist.Capital Sec | 2.93 | 2.99 | 2.73 | 2.83 | -0.1 ▼ | 8,034,684 |
| First Dawood Prop | 4.88 | 5.34 | 4.76 | 5.05 | 0.17 ▲ | 6,772,099 |
| F. Nat.Equities | 3.67 | 3.93 | 3.62 | 3.77 | 0.13 ▲ | 4,205,384 |
| Invest Bank | 11.64 | 11.65 | 9.99 | 10.27 | -0.54 ▼ | 18,773,963 |
| Imperial Limite | 18.5 | 18.75 | 17.73 | 18.18 | 0.08 ▲ | 35,469 |
| Intermarket Sec. | 8.4 | 8.4 | 7.82 | 8.27 | 0.87 ▲ | 13,776,295 |
| Jah.Sidd. Co. | 18.85 | 20.45 | 18.61 | 19.92 | 1.19 ▲ | 2,012,641 |
| JahangirSidd(Pref) | 10.5 | 10.7 | 10.5 | 10.7 | 0 | 95,000 |
| JS Global Cap. | 137.9 | 137.9 | 123.01 | 126.03 | 0.01 ▲ | 7,229 |
| JS Investments | 25.2 | 25.25 | 24.1 | 24.35 | -0.55 ▼ | 10,700 |
| LSE Capital Ltd. | 6.19 | 6.19 | 5.61 | 6 | 0 | 256,749 |
| LSE Fin. Services | 33.02 | 36.18 | 29.65 | 34.92 | 2.02 ▲ | 14,137 |
| LSE Ventures Ltd | 11.35 | 11.86 | 11 | 11.5 | 0.65 ▲ | 349,596 |
| MCB Inv MGT | 124.61 | 134.95 | 120.51 | 131.85 | 7.24 ▲ | 7,352 |
| Next Capital | 8.4 | 8.4 | 8 | 8.01 | -0.3 ▼ | 16,608 |
| OLP Financial | 38.6 | 38.98 | 38 | 38.47 | -0.03 ▼ | 74,051 |
| Pervez Ahmed Co | 3.38 | 3.38 | 3.01 | 3.12 | -0.15 ▼ | 14,472,338 |
| PIA Holding Company | 21.85 | 22.09 | 21.56 | 21.62 | 0.1 ▲ | 4,343,435 |
| PIA Holding CompanyB | 16167.03 | 16167.03 | 13227.57 | 16167.03 | 1469.73 ▲ | 492 |
| Pak Stock Exchange | 27.56 | 28.64 | 27.51 | 27.97 | 0.42 ▲ | 2,452,804 |
| Sec. Inv. Bank | 9.5 | 9.8 | 8.51 | 9.74 | 0.28 ▲ | 19,092 |
| Trust Brokerage | 12.99 | 12.99 | 12.99 | 12.5 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.61 | 6.7 | 6 | 6.21 | -0.33 ▼ | 60,085 |
| Pak Gulf Leasing | 22.32 | 22.32 | 19.14 | 20.01 | -1.25 ▼ | 4,584 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1519.95 | 1520 | 1498.5 | 1499.49 | 0.43 ▲ | 4,806 |
| Fateh Industries | 148.55 | 148.55 | 148.55 | 148.55 | 0 | 14 |
| Leather Up Ltd. | 36.98 | 37.02 | 34 | 35.77 | -0.75 ▼ | 12,810 |
| Pak Leather | 30 | 30.5 | 30 | 30.5 | 0.5 ▲ | 1,664 |
| Service Global | 84.48 | 84.48 | 71.26 | 79.38 | 2.57 ▲ | 987,576 |
| Service Ind.Ltd | 1129.84 | 1242.85 | 1120 | 1237.8 | 107.94 ▲ | 44,853 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 172.99 | 177 | 170.49 | 172.2 | 1.92 ▲ | 7,830 |
| AL-Khair Gadoon | 0 | 0 | 0 | 51.37 | 0 | 1 |
| Arpak Int. | 51.6 | 55.5 | 51.6 | 55.5 | -1.76 ▼ | 1,097 |
| Diamond Ind. | 22.22 | 23.53 | 22.22 | 23.6 | 0 | 500 |
| ECOPACK Ltd | 73 | 73 | 65.02 | 66.32 | -4.21 ▼ | 1,399,873 |
| Gammon Pak | 25.84 | 25.84 | 25 | 25 | -0.54 ▼ | 81,098 |
| The Pakistan Credit | 16.56 | 16.56 | 16.56 | 16.56 | 1.51 ▲ | 2 |
| GOC (Pak) Ltd. | 83 | 83 | 78.6 | 80.43 | 1.85 ▲ | 1,439 |
| Mandviwala | 18.99 | 19.45 | 18.01 | 18.99 | 0.22 ▲ | 6,546 |
| Olympia Mills | 42.85 | 43.6 | 41 | 42.9 | 3.26 ▲ | 32,068 |
| Pakistan Alumin | 133 | 144.28 | 133 | 144.27 | 13.11 ▲ | 11,157,710 |
| Pak Services | 782 | 850 | 780 | 829.95 | 51.42 ▲ | 4,275 |
| Shifa Int.Hospital | 471.5 | 479 | 461 | 475.13 | 6.13 ▲ | 54,603 |
| Siddiqsons Tin | 6.65 | 6.91 | 6.57 | 6.68 | -0.07 ▼ | 5,714,495 |
| Tri-Pack Films | 150.03 | 155 | 150.03 | 150.55 | -0.9 ▼ | 117,034 |
| United Brands | 26.3 | 26.3 | 24.05 | 24.98 | -0.03 ▼ | 7,650 |
| UDL Int.Ltd. | 10.56 | 11.49 | 10.2 | 11.1 | 0.58 ▲ | 286,045 |
| United Distributor | 66.95 | 66.96 | 65.7 | 65.99 | 0.84 ▲ | 7,861 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11.25 | 11.94 | 10.16 | 10.55 | -0.71 ▼ | 153,007 |
| AL-Noor Mod | 4.45 | 4.6 | 4.25 | 4.59 | 0.12 ▲ | 254,966 |
| Elite Cap.Mod | 39.61 | 39.61 | 35.76 | 36.51 | -3.1 ▼ | 10,417 |
| Equity Modaraba | 6.3 | 6.3 | 4.77 | 4.86 | -0.76 ▼ | 1,088,366 |
| 1st.Fid.Leasing | 3.4 | 4.09 | 3.36 | 3.92 | 0.57 ▲ | 2,153,512 |
| Habib Modaraba | 24.5 | 24.75 | 24.01 | 24.71 | 0.69 ▲ | 9,979 |
| I.B.L.Modarab | 5.3 | 5.3 | 4.73 | 4.8 | -0.29 ▼ | 33,266 |
| Imrooz Modaraba | 173 | 199.89 | 173 | 183.35 | 0 | 106 |
| Punjab Mod | 5.24 | 5.24 | 4.5 | 4.6 | -0.46 ▼ | 831,009 |
| Paramount Mod | 9.5 | 10 | 9.5 | 9.7 | -0.57 ▼ | 14,059 |
| F.Treet Manuf | 9.95 | 9.95 | 9.95 | 9.95 | 1 ▲ | 12,888 |
| Tri-Star 1st Mod. | 15.24 | 15.24 | 14.2 | 14.22 | -0.27 ▼ | 788 |
| Burj Clean Energy | 11 | 11 | 10.15 | 10.18 | -0.82 ▼ | 6,290 |
| OLP Modaraba | 18.27 | 18.9 | 17.82 | 18.77 | 0.35 ▲ | 19,826 |
| Orient Rental | 10.89 | 10.89 | 10.15 | 10.25 | -0.25 ▼ | 32,284 |
| Popular Islamic | 21 | 21.58 | 18.3 | 21.16 | 0.87 ▲ | 1,848 |
| Prud Mod.1st | 4.18 | 4.45 | 3.9 | 4.31 | 0.27 ▲ | 14,454,559 |
| Sindh Modaraba | 12.1 | 12.6 | 12.01 | 12.57 | -0.63 ▼ | 6,006 |
| Trust Modaraba | 7.16 | 7.49 | 6.92 | 7.19 | 0.11 ▲ | 221,895 |
| Unicap Modaraba | 4.19 | 4.19 | 3.62 | 3.92 | 0.06 ▲ | 407,169 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 630 | 632.5 | 620 | 626.89 | -2.28 ▼ | 714,965 |
| Oil & Gas Dev | 224 | 224 | 220 | 220.56 | -0.63 ▼ | 4,322,821 |
| Pak Oilfields | 577.77 | 595 | 571 | 590.17 | 19.85 ▲ | 501,848 |
| Pak Petroleum | 173.7 | 174 | 169 | 170.17 | -1.03 ▼ | 4,616,753 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 473.05 | 488 | 470 | 479.62 | 7.11 ▲ | 38,885 |
| Burshane LPG | 31.25 | 31.8 | 30.27 | 30.5 | 0.25 ▲ | 20,611 |
| Hascol Petrol | 9.43 | 9.97 | 9.42 | 9.66 | 0.23 ▲ | 12,868,239 |
| HI-Tech Lub. | 45.05 | 45.98 | 44.2 | 45.09 | -0.25 ▼ | 373,702 |
| Oilboy Energy | 8.6 | 8.81 | 8.55 | 8.69 | 0.16 ▲ | 284,302 |
| P.S.O. | 382.51 | 382.51 | 377 | 377.53 | -2.01 ▼ | 1,947,831 |
| Sui North Gas | 118 | 118.99 | 116.2 | 116.71 | 1.6 ▲ | 2,476,736 |
| Sui South Gas | 43.1 | 44.35 | 42.7 | 42.79 | 0.68 ▲ | 24,708,797 |
| Wafi Energy Pak | 181 | 187.5 | 179 | 184.69 | 4.45 ▲ | 130,401 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 31 | 32.09 | 30.7 | 31.21 | 1.02 ▲ | 3,997,763 |
| Cherat Packaging | 117.99 | 120 | 115.6 | 116.85 | 0.41 ▲ | 832,425 |
| Int. Packaging Films | 23.47 | 23.85 | 22.53 | 23 | -0.47 ▼ | 820,492 |
| MACPAC Films | 50 | 51.79 | 47.05 | 49.38 | 2.3 ▲ | 2,965,185 |
| Merit Packaging | 14.4 | 14.44 | 13.7 | 13.87 | -0.08 ▼ | 1,096,434 |
| Packages Ltd. | 520.11 | 570 | 520 | 554.58 | 27.07 ▲ | 48,380 |
| Pak Paper Prod | 167.51 | 167.51 | 163 | 167.51 | 15.23 ▲ | 121,007 |
| Roshan Packages | 21.2 | 21.32 | 20.55 | 21.32 | 1.94 ▲ | 1,452,897 |
| Security Paper | 161.5 | 161.8 | 160 | 160.08 | -0.09 ▼ | 15,174 |
| SPEL Limited | 46.5 | 46.6 | 45.3 | 45.55 | -0.58 ▼ | 1,147,414 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 975 | 979.98 | 935.5 | 972.05 | -2.95 ▼ | 24,409 |
| AGP Limited | 190.14 | 193 | 187.51 | 190.96 | 0.82 ▲ | 257,558 |
| BF Biosciences | 170.98 | 172.35 | 168.45 | 168.7 | -0.3 ▼ | 381,282 |
| Citi Pharma Ltd | 84.2 | 84.8 | 83.6 | 83.97 | -0.03 ▼ | 916,617 |
| Ferozsons (Lab) | 388.4 | 392.4 | 381 | 389.62 | 6.92 ▲ | 156,837 |
| GlaxoSmithKline | 394 | 400 | 388 | 390.72 | 0.32 ▲ | 241,241 |
| Haleon Pakistan | 734 | 744.99 | 724.06 | 736.33 | 13.49 ▲ | 54,155 |
| Highnoon (Lab) | 981.47 | 996 | 981.47 | 987.96 | 6.49 ▲ | 61,432 |
| Hoechst Pak Ltd | 3299.99 | 3299.99 | 3299.99 | 3282.7 | 0 | 1 |
| IBL HealthCare | 63.25 | 65.66 | 61.5 | 62.6 | 0.24 ▲ | 4,755,204 |
| Liven Pharma | 67.95 | 68.45 | 64.5 | 64.94 | -2.26 ▼ | 984,004 |
| Macter Int. Ltd | 520.01 | 530 | 496.2 | 500.72 | -9.04 ▼ | 132,619 |
| Otsuka Pak | 294 | 301 | 293 | 294.31 | 1.52 ▲ | 12,883 |
| The Searle Company | 87 | 88.78 | 86.51 | 87.7 | 0.71 ▲ | 1,907,114 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.14 | 11.14 | 11 | 11.04 | 0.01 ▲ | 1,901,641 |
| Engro Powergen | 28.26 | 28.7 | 28.26 | 28.6 | 0.34 ▲ | 149,259 |
| Hub Power Co. | 139.01 | 139.9 | 137.22 | 137.81 | -1.08 ▼ | 3,661,064 |
| Kot Addu Power | 33.24 | 33.24 | 32.95 | 32.98 | 0.01 ▲ | 509,491 |
| K-Electric Ltd. | 5.3 | 5.3 | 5.15 | 5.25 | 0.05 ▲ | 13,376,720 |
| Kohinoor Energy | 16.9 | 16.9 | 16.5 | 16.63 | -0.06 ▼ | 171,819 |
| Kohinoor Power | 7.25 | 7.5 | 6.78 | 7.15 | 0.33 ▲ | 136,293 |
| Lalpir Power | 26.71 | 26.99 | 26 | 26.09 | -0.93 ▼ | 188,872 |
| Nishat ChunPower | 24.5 | 24.66 | 24.2 | 24.31 | -0.01 ▼ | 115,939 |
| Nishat Power | 36.41 | 36.94 | 36.01 | 36.27 | -0.31 ▼ | 72,876 |
| Pakgen Power | 160.01 | 169.19 | 159.98 | 169.19 | 15.38 ▲ | 49,353 |
| Sitara Energy | 11.17 | 11.17 | 11.17 | 11.09 | 0 | 25 |
| S.G.Power | 9.25 | 9.25 | 8.22 | 8.31 | -0.91 ▼ | 235,039 |
| Saif Power Ltd | 11.45 | 11.79 | 11.3 | 11.37 | -0.1 ▼ | 231,857 |
| Tri-Star Power | 8 | 8.64 | 7.96 | 8.14 | 0.25 ▲ | 704,897 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26.2 | 27.45 | 24.5 | 26.59 | 0.68 ▲ | 23,962 |
| Hussain Industries | 30.43 | 30.43 | 30.43 | 27.94 | 0 | 1 |
| Javedan Corp. | 63.5 | 65.5 | 63.5 | 64.35 | 1.83 ▲ | 303,534 |
| Pace (Pak) Ltd. | 5.9 | 6.38 | 5.85 | 6.27 | 0.36 ▲ | 11,509,427 |
| TPL Properties | 9.9 | 10.55 | 9.87 | 9.97 | 0.3 ▲ | 51,664,036 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.08 | 27.18 | 26.9 | 27.01 | -0.07 ▼ | 682,990 |
| Globe Residency | 17.73 | 19.4 | 17.5 | 19.09 | 1.1 ▲ | 104,900 |
| TPL REIT Fund I | 13.55 | 14.5 | 13 | 14.11 | 0.55 ▲ | 1,519,165 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 682 | 685.49 | 676 | 679.42 | -1.03 ▼ | 729,148 |
| Cnergyico PK | 7.14 | 7.23 | 7.1 | 7.13 | 0.02 ▲ | 17,395,417 |
| National Refinery | 246 | 248.48 | 242 | 243.36 | -1.51 ▼ | 591,080 |
| Pak Refinery | 33.97 | 34.39 | 33.52 | 33.93 | 0.23 ▲ | 8,922,968 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 825 | 854.9 | 825 | 843.87 | -11.06 ▼ | 31 |
| Adam Sugar | 61 | 63 | 60.1 | 60.1 | 0 | 40 |
| Abdullah Shah | 6.7 | 7.49 | 6.51 | 7.02 | 0.39 ▲ | 2,271,838 |
| AL-Noor Sugar | 85 | 86 | 75.06 | 78.95 | -1.06 ▼ | 641 |
| Baba Farid | 66.66 | 66.66 | 66.66 | 61.01 | 0 | 1 |
| Chashma Sugar | 63.98 | 63.99 | 63 | 63.91 | 2.85 ▲ | 3,302 |
| Dewan Sugar | 6.25 | 6.42 | 6.1 | 6.26 | 0.04 ▲ | 187,929 |
| Faran Sugar Mills | 39.45 | 40.7 | 39.45 | 40.05 | 0.83 ▲ | 10,154 |
| Habib Sugar | 77.5 | 81 | 77.11 | 80 | 0.37 ▲ | 32,504 |
| Habib Rice Prod | 31 | 31.35 | 31 | 31 | 0 | 505 |
| Haseeb Waqas Sugar | 14.06 | 14.06 | 14.06 | 14.06 | 1.28 ▲ | 14,047 |
| J.D.W.Sugar | 934.4 | 934.4 | 900.33 | 918.89 | -3.33 ▼ | 73 |
| Jauharabad Sug | 54 | 55.63 | 52 | 53.86 | 3.29 ▲ | 255,719 |
| Khairpur Sugar | 130.82 | 143.85 | 118.02 | 120.49 | -10.33 ▼ | 1,695 |
| Mirpurkhas Sugar | 32.9 | 34.4 | 32.5 | 32.95 | 0.45 ▲ | 110,804 |
| Mehran Sugar | 49.9 | 53.54 | 49.9 | 52.82 | 4.15 ▲ | 364,120 |
| Noon Sugar | 90.4 | 92 | 85 | 90 | -3.43 ▼ | 38,420 |
| Premier Suger | 260 | 277 | 260 | 275.16 | 15.13 ▲ | 127 |
| Sanghar Sugar | 49.99 | 52.98 | 47.02 | 49.01 | 0 | 718 |
| Sindh Abadgar | 66.94 | 66.94 | 60.52 | 60.56 | -6.38 ▼ | 546 |
| Sakrand Sugar | 11.21 | 11.45 | 11.12 | 11.35 | 0.15 ▲ | 20,127 |
| Shakarganj Limited | 68.64 | 70.4 | 65 | 68.33 | 3.22 ▲ | 1,338,119 |
| Tariq Corp Ltd. | 15.89 | 16.65 | 15.66 | 16.03 | 0.86 ▲ | 333,308 |
| Tariq Corp(Pref) | 8.06 | 8.06 | 8.06 | 8.92 | 0 | 28 |
| Thal Ind.Corp. | 427.75 | 427.75 | 400 | 410.73 | 10.73 ▲ | 585 |
| Tandlianwala Sugar | 173.98 | 181 | 173.98 | 180.7 | 15.01 ▲ | 308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 137 | 145.99 | 135 | 145.88 | 13.16 ▲ | 727,749 |
| Ibrahim Fibres | 341.95 | 341.95 | 335 | 340.61 | 7.58 ▲ | 253 |
| Image Pakistan | 22.9 | 24.87 | 22.9 | 24.46 | 1.56 ▲ | 12,427,718 |
| National Silk | 71.36 | 71.36 | 71.36 | 71.36 | 6.49 ▲ | 2,252 |
| Pak Synthetics | 56 | 58 | 54.51 | 58.7 | 0 | 51 |
| Rupali Polyester | 27.99 | 27.99 | 26.9 | 27.15 | 0.11 ▲ | 17,250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 143.01 | 154 | 143.01 | 152.64 | 9.81 ▲ | 3,255,916 |
| Avanceon Ltd | 48.8 | 49.5 | 48.6 | 48.79 | 0.18 ▲ | 645,687 |
| Nets International | 31 | 33.35 | 31 | 33.35 | 3.01 ▲ | 35,051 |
| Supernet Ltd.XB | 37.98 | 40 | 37.98 | 39.78 | 0.88 ▲ | 71,000 |
| Hum Network | 13.01 | 13.2 | 12.52 | 12.74 | -0.14 ▼ | 3,163,973 |
| Media Times Ltd | 2.74 | 2.77 | 2.61 | 2.66 | 0 | 2,947,770 |
| Netsol Tech. | 132.02 | 134.1 | 131 | 132.96 | 1.12 ▲ | 921,219 |
| Octopus Digital | 52.78 | 52.78 | 51.26 | 51.5 | 0.1 ▲ | 492,706 |
| Pak Datacom | 333 | 333 | 301 | 311.74 | -18.84 ▼ | 79,018 |
| P.T.C.L. | 24.66 | 25.9 | 24.1 | 25.44 | 1.15 ▲ | 12,734,582 |
| Supernet Technologie | 926 | 993 | 833 | 915.3 | -9.7 ▼ | 5,989 |
| Symmetry Group Ltd | 14.76 | 14.95 | 14.56 | 14.76 | 0.06 ▲ | 3,063,077 |
| Systems Limited | 107 | 108.4 | 106.5 | 107.14 | 0.71 ▲ | 1,657,107 |
| Telecard Limited | 7.6 | 8.05 | 7.6 | 7.88 | 0.32 ▲ | 14,022,672 |
| TPL Corp Ltd | 5.76 | 6.07 | 5.75 | 5.88 | 0.23 ▲ | 6,186,499 |
| TPL Trakker Ltd | 6.87 | 7.86 | 6.87 | 7.13 | -0.04 ▼ | 1,818,798 |
| TRG Pak Ltd | 60 | 60.5 | 56.01 | 56.51 | -1.47 ▼ | 9,228,834 |
| WorldCall Telecom | 1.55 | 1.65 | 1.52 | 1.58 | 0.13 ▲ | 139,889,252 |
| Zarea Limited | 16.19 | 16.5 | 15.95 | 16.13 | 0.12 ▲ | 1,962,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 53 | 57.05 | 52.6 | 57.05 | 5.19 ▲ | 378,521 |
| Azgard Nine | 10.45 | 11.03 | 10.38 | 11.03 | 1 ▲ | 13,568,570 |
| AN Textile Mill | 26.39 | 26.5 | 25.96 | 26.34 | 0.98 ▲ | 16,359 |
| Aruj Industries | 12.38 | 12.55 | 11 | 11.65 | 0.24 ▲ | 1,074,624 |
| Bhanero Tex. | 899.09 | 989 | 899 | 989 | 89.91 ▲ | 7,770 |
| Blessed Tex. | 299.99 | 325 | 278 | 319.9 | 19.9 ▲ | 397,123 |
| Chenab Limited | 7.02 | 7.68 | 7 | 7.4 | 0.35 ▲ | 444,867 |
| Chenab Ltd.(Pre | 3.26 | 3.63 | 3.26 | 3.31 | 0 | 1,138,309 |
| Crescent Tex. | 24.5 | 25.25 | 23.3 | 23.96 | 0.09 ▲ | 3,660,468 |
| Faisal Spinning | 340 | 369.98 | 314.99 | 369.24 | 28.77 ▲ | 219,682 |
| Feroze 1888 | 63 | 69.39 | 63 | 66.88 | 3.8 ▲ | 94,954 |
| Fateh Sports | 83.8 | 85.72 | 83.8 | 77.93 | 0 | 100 |
| Fazal Cloth | 212.98 | 212.98 | 208 | 209.02 | 1.25 ▲ | 3,176 |
| Gul Ahmed | 26 | 28.19 | 26 | 27.47 | 1.84 ▲ | 10,376,140 |
| Ghazi Fabrics | 9.2 | 10 | 9.15 | 9.7 | 0.27 ▲ | 46,662 |
| Hala Enterprise | 23.74 | 23.74 | 22.73 | 22.96 | -0.24 ▼ | 50,435 |
| Interloop Ltd. | 66.11 | 69.9 | 65.01 | 67.76 | 1.84 ▲ | 1,954,681 |
| Int.Knitwear | 21.79 | 21.79 | 19.38 | 20.24 | -1.25 ▼ | 26,548 |
| Jubilee Spinning | 11.65 | 12.1 | 11.65 | 11.98 | -0.12 ▼ | 4,635 |
| Khyber Textile | 1287.05 | 1290 | 1220.02 | 1255.97 | -31.08 ▼ | 473 |
| Kohinoor Mills | 44.21 | 50 | 44.21 | 46.6 | 0.74 ▲ | 31,209 |
| Kohinoor Ind. | 10.9 | 11.39 | 10.45 | 11.11 | 0.62 ▲ | 281,548 |
| Kohinoor Textile | 189.1 | 204 | 182.5 | 196.26 | 7.26 ▲ | 231,834 |
| Mehmood Tex. | 311.5 | 311.5 | 305 | 306.62 | -2.73 ▼ | 407 |
| Masood Textile | 63.9 | 67.27 | 62.99 | 66.48 | 5.33 ▲ | 246,407 |
| Nishat (Chun.) | 40.3 | 42 | 39 | 41.12 | 0.93 ▲ | 4,054,889 |
| Nishat Mills Ltd | 124.99 | 127.5 | 123.51 | 125.88 | 2.47 ▲ | 1,827,851 |
| Paramount Sp | 4.14 | 5.03 | 3.99 | 5.03 | 1 ▲ | 690,357 |
| Quetta Textile | 16.75 | 17.39 | 15.1 | 16.21 | -0.52 ▼ | 31,969 |
| Redco Textile | 26.7 | 26.7 | 25.5 | 26.4 | -0.29 ▼ | 4,964 |
| Sapphire Tex. | 1161 | 1200 | 1161 | 1197.58 | 34.49 ▲ | 277 |
| Sapphire Fiber | 1107.2 | 1114 | 996.6 | 1069.36 | -37.97 ▼ | 832 |
| Shams Textile | 39.79 | 39.79 | 35.82 | 36.09 | -3.71 ▼ | 23,637 |
| Stylers Int.Ltd. (XD) | 40.2 | 41.77 | 40.2 | 41 | -0.04 ▼ | 23,420 |
| Suraj Cotton Mills | 118.5 | 119 | 117 | 117.86 | 1.26 ▲ | 84,330 |
| Towellers Limited | 201.95 | 207.87 | 183 | 184.76 | -14.27 ▼ | 295,148 |
| ZahidJee Tex. | 54.75 | 58.28 | 54 | 58.28 | 5.3 ▲ | 49,187 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 100.01 | 102 | 95 | 99.82 | 0.25 ▲ | 27,119 |
| Amtex Limited | 3.45 | 3.89 | 3.41 | 3.6 | 0.23 ▲ | 10,709,996 |
| Arctic Textile | 33.46 | 35 | 29.51 | 33.94 | 1.33 ▲ | 14,811 |
| Asim Textile | 15.52 | 16.4 | 14.75 | 15.47 | -0.31 ▼ | 36,755 |
| Bilal Fibres | 18.79 | 20.67 | 18.51 | 20.41 | 1.62 ▲ | 533,099 |
| Crescent Cotton | 59.32 | 60 | 57 | 58.17 | 0 | 72 |
| Crescent Fibres | 55.28 | 55.28 | 55.28 | 50.25 | 0 | 4,597 |
| Colony Tex.Mills Ltd | 5.52 | 6.23 | 5.52 | 6.02 | 0.63 ▲ | 4,127,341 |
| Chakwal Spinning | 41.39 | 43.5 | 40.5 | 41.87 | 0.97 ▲ | 838,351 |
| Dewan Farooque Sp. | 6.85 | 7.1 | 6.6 | 6.7 | -0.15 ▼ | 3,142,348 |
| Din Textile | 59.9 | 59.9 | 50.5 | 59.36 | 3.26 ▲ | 4,681 |
| D.M. Corporation Ltd | 34.26 | 34.26 | 34.26 | 34.96 | 0 | 90 |
| Dewan Mushtaq | 10 | 11 | 10 | 11 | 0.32 ▲ | 14,400 |
| D.S. Ind. Ltd. | 6.12 | 6.12 | 5.71 | 6.03 | 0.23 ▲ | 3,460,640 |
| Dewan Textile | 7.5 | 7.5 | 7 | 7.17 | -0.03 ▼ | 7,712 |
| Elahi Cotton | 139.8 | 139.8 | 130.01 | 131.56 | -2.11 ▼ | 288 |
| Ellcot Spinning | 102.03 | 102.03 | 102 | 102 | 1.9 ▲ | 1,000 |
| Gadoon Textile | 318 | 330 | 318 | 326.71 | 5.15 ▲ | 49,507 |
| Gulshan Sp. | 4.08 | 4.59 | 4.08 | 4.31 | 0.26 ▲ | 406,932 |
| Gulistan Sp. | 8.44 | 8.7 | 8.31 | 8.64 | 0.52 ▲ | 16,671 |
| Hira Textile | 4.14 | 4.54 | 4.06 | 4.27 | 0.23 ▲ | 9,822,976 |
| Idrees Textile | 21 | 22.37 | 20.55 | 21.04 | 0.53 ▲ | 52,781 |
| Ideal Spinning | 15.99 | 17.27 | 15.99 | 17.27 | 1.57 ▲ | 28,118 |
| Indus Dyeing | 173 | 178.5 | 172.9 | 177.54 | 4.7 ▲ | 93,610 |
| J.A.Textile | 29.49 | 31.98 | 29.49 | 30.96 | 1.47 ▲ | 29,740 |
| Janana D Mal | 76.21 | 84.14 | 76 | 83.73 | 7.24 ▲ | 146,755 |
| J.K.Spinning | 114.53 | 114.53 | 93.77 | 114.53 | 10.41 ▲ | 13,966 |
| Kohat Textile | 86.8 | 88.5 | 78.26 | 83.19 | -2.33 ▼ | 60,905 |
| Kohinoor Spining | 5.65 | 6.5 | 5.65 | 6.5 | 1 ▲ | 96,374,761 |
| Khalid Siraj | 8.45 | 8.9 | 8.4 | 8.62 | -0.08 ▼ | 16,175 |
| Maqbool Textile | 37.75 | 37.75 | 35.13 | 36.27 | -2.76 ▼ | 2,536 |
| Nagina Cotton | 64.85 | 64.87 | 59 | 61.05 | 2.08 ▲ | 39,529 |
| Nazir Cotton Mills | 13.9 | 13.92 | 13.6 | 13.92 | 0.06 ▲ | 5,626 |
| Premium Tex. | 455 | 464 | 455 | 455.03 | 5.79 ▲ | 200 |
| Reliance Cotton | 460 | 472.95 | 450 | 451.53 | -0.54 ▼ | 178 |
| Ruby Textile | 8.79 | 9.1 | 8.79 | 9 | 0.18 ▲ | 8,250 |
| Saif Textile | 18.2 | 19.4 | 18.2 | 19.08 | 0.71 ▲ | 48,516 |
| Service Ind Tex | 24.41 | 26.85 | 22.06 | 26.85 | 2.44 ▲ | 187,983 |
| Shadman Cotton | 44 | 44 | 43 | 43.6 | -0.23 ▼ | 1,437 |
| Shadab Textile | 65.02 | 68 | 63.33 | 63.74 | -3.93 ▼ | 24,193 |
| Sally Textile | 11.5 | 11.75 | 11.2 | 11.28 | -0.6 ▼ | 3,621 |
| Sana Ind. | 24.4 | 26.4 | 24 | 25.05 | 1.05 ▲ | 123,216 |
| Saritow Spinning | 14.53 | 16.16 | 14.53 | 16.04 | 1.08 ▲ | 16,100 |
| Sunrays Textile | 190 | 192 | 176 | 187.33 | -4.8 ▼ | 2,209 |
| Shahzad Tex. | 69.9 | 69.9 | 59 | 59.08 | -5.91 ▼ | 2,683 |
| Tata Textile | 129.71 | 129.71 | 122.53 | 129.71 | 11.79 ▲ | 640,952 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 31.13 | 31.13 | 27 | 31.07 | 2.77 ▲ | 34,701 |
| ICC Industries | 12.75 | 13.15 | 12.5 | 12.85 | 0.27 ▲ | 63,028 |
| Prosperity Weaving | 45.54 | 49.8 | 45.5 | 48 | 2.34 ▲ | 7,663 |
| Shahtaj Textile | 88 | 89.34 | 74.15 | 89.33 | 8.11 ▲ | 7,674 |
| Yousuf Weaving | 5.1 | 5.69 | 5 | 5.69 | 1 ▲ | 21,070,603 |
| Zephyr Textile | 14 | 14 | 13.8 | 13.99 | -0.04 ▼ | 13,049 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 370 | 387.9 | 363.5 | 377.91 | 9.24 ▲ | 33,785 |
| Pak Tobacco | 1201.1 | 1289.99 | 1200 | 1270.88 | 71.74 ▲ | 359,377 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 55 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.08 | 19.08 | 18.64 | 18.67 | -0.41 ▼ | 8,704 |
| Blue-Ex | 66.5 | 66.5 | 60 | 61.81 | -4.34 ▼ | 1,501 |
| Pak Int.Bulk | 8.55 | 8.8 | 8.54 | 8.74 | 0.22 ▲ | 11,148,635 |
| Pak.Int.Container | 41.1 | 41.3 | 39.63 | 40.07 | -0.54 ▼ | 182,816 |
| P.N.S.C | 351.9 | 377.98 | 350 | 377.98 | 34.36 ▲ | 407,754 |
| Secure Logistics Gro | 17.01 | 18.15 | 16.76 | 17.53 | 0.59 ▲ | 6,372,371 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 208.5 | 223.99 | 206 | 220.03 | 7.57 ▲ | 39,474 |
| S.S.Oil | 779.41 | 952.61 | 779.41 | 951.9 | 85.89 ▲ | 184,445 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 80.99 | 87.45 | 79 | 87.45 | 7.95 ▲ | 1,352,306 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 8.81 | 0.26 ▲ | 0 |
| AGHA-JUL | 8.59 | 8.85 | 8.45 | 8.66 | -0.19 ▼ | 241,000 |
| AGHA-SEP | 0 | 0 | 0 | 8.91 | 0.26 ▲ | 0 |
| AGL-AUG | 0 | 0 | 0 | 55.66 | -0.95 ▼ | 0 |
| AGL-JUL | 54.75 | 55.39 | 54.5 | 54.73 | -0.26 ▼ | 21,000 |
| AGL-SEP | 0 | 0 | 0 | 56.3 | -0.96 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 195.78 | 0.75 ▲ | 0 |
| AGP-JUL | 0 | 0 | 0 | 192.97 | 0.75 ▲ | 12,000 |
| AGP-SEP | 0 | 0 | 0 | 198.04 | 0.77 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 51.27 | 0.81 ▲ | 0 |
| AICL-JUL | 48 | 52 | 48 | 50.33 | 0.63 ▲ | 124,500 |
| AICL-SEP | 0 | 0 | 0 | 51.86 | 0.82 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 156.5 | 10 ▲ | 0 |
| AIRLINK-JUL | 144 | 155 | 144 | 153.86 | 9.64 ▲ | 1,372,500 |
| AIRLINK-SEP | 0 | 0 | 0 | 158.3 | 10.12 ▲ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 50.55 | 0.2 ▲ | 0 |
| AKBL-JUL | 50 | 50.14 | 49.43 | 49.92 | -0.11 ▼ | 545,500 |
| AKBL-SEP | 0 | 0 | 0 | 51.13 | 0.2 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.51 | 0.58 ▲ | 0 |
| ASL-JUL | 10.77 | 11.7 | 10.77 | 11.29 | 0.54 ▲ | 1,086,000 |
| ASL-SEP | 0 | 0 | 0 | 11.65 | 0.59 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 696.59 | -1.35 ▼ | 0 |
| ATRL-JUL | 690 | 690 | 683 | 685.79 | 0.29 ▲ | 291,500 |
| ATRL-SEP | 0 | 0 | 0 | 704.6 | -1.35 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 50.02 | 0.16 ▲ | 0 |
| AVN-JUL | 49.16 | 49.55 | 49 | 49.29 | 0.13 ▲ | 172,000 |
| AVN-SEP | 0 | 0 | 0 | 50.6 | 0.17 ▲ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 82.27 | 0.82 ▲ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 81.08 | 0.8 ▲ | 0 |
| BAFL-SEP | 0 | 0 | 0 | 83.21 | 0.82 ▲ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 161.77 | 4.18 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 159.44 | 4.12 ▲ | 0 |
| BAHL-SEP | 0 | 0 | 0 | 163.63 | 4.23 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 36.73 | 2.12 ▲ | 0 |
| BIPL-JUL | 34.49 | 37.38 | 34.35 | 36.14 | 2.16 ▲ | 7,098,500 |
| BIPL-SEP | 0 | 0 | 0 | 37.15 | 2.15 ▲ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 32518 | 558 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 32170 | 552 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 32797 | 1433 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.42 | 0.22 ▲ | 0 |
| BML-JUL | 5.26 | 5.5 | 5.15 | 5.33 | 0.22 ▲ | 7,658,500 |
| BML-SEP | 0 | 0 | 0 | 5.49 | 0.23 ▲ | 0 |
| BOP-AUG | 0 | 0 | 0 | 10.61 | 0.13 ▲ | 0 |
| BOP-JUL | 10.35 | 10.57 | 10.3 | 10.44 | 0.1 ▲ | 6,036,500 |
| BOP-SEP | 0 | 0 | 0 | 10.73 | 0.13 ▲ | 0 |
| CEPB-JUL | 31 | 32.4 | 30.77 | 31.34 | 0.67 ▲ | 297,500 |
| CHCC-AUG | 0 | 0 | 0 | 297.63 | -3.48 ▼ | 0 |
| CHCC-JUL | 292.37 | 292.37 | 288 | 289.65 | -1.35 ▼ | 9,500 |
| CHCC-SEP | 0 | 0 | 0 | 301.06 | -3.5 ▼ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.31 | 0.02 ▲ | 0 |
| CNERGY-JUL | 7.2 | 7.3 | 7.14 | 7.21 | 0.02 ▲ | 6,194,000 |
| CNERGY-SEP | 0 | 0 | 0 | 7.39 | 0.01 ▲ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 86.09 | -0.07 ▼ | 0 |
| CPHL-JUL | 85.01 | 85.35 | 84.5 | 84.7 | -0.04 ▼ | 217,500 |
| CPHL-SEP | 0 | 0 | 0 | 87.08 | -0.07 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 118.55 | 3.34 ▲ | 0 |
| CSAP-JULB | 114 | 118.5 | 114 | 116 | 2.5 ▲ | 18,500 |
| CSAP-SEP | 0 | 0 | 0 | 119.91 | 3.38 ▲ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.58 | -0.15 ▼ | 0 |
| DCL-JUL | 14.59 | 14.78 | 14.32 | 14.38 | -0.11 ▼ | 2,342,000 |
| DCL-SEP | 0 | 0 | 0 | 14.75 | -0.15 ▼ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.69 | -0.09 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.29 | -0.09 ▼ | 2,500 |
| DCR-SEP | 0 | 0 | 0 | 28.01 | -0.08 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 35.52 | 0.25 ▲ | 0 |
| DFML-JUL | 35.05 | 35.35 | 34.64 | 34.99 | 0.35 ▲ | 426,000 |
| DFML-SEP | 0 | 0 | 0 | 35.92 | 0.24 ▲ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 169.74 | -1.82 ▼ | 0 |
| DGKC-JUL | 168.99 | 169.79 | 166.28 | 166.73 | -1.84 ▼ | 535,000 |
| DGKC-SEP | 0 | 0 | 0 | 171.7 | -1.83 ▼ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 190.28 | -3.13 ▼ | 0 |
| EFERT-JUL | 187 | 187 | 187 | 187 | -1.75 ▼ | 1,000 |
| EFERT-SEP | 0 | 0 | 0 | 192.47 | -3.16 ▼ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 32.35 | 0.13 ▲ | 0 |
| EPCL-JUL | 31.78 | 32.87 | 31.75 | 31.82 | 0.2 ▲ | 324,500 |
| EPCL-SEP | 0 | 0 | 0 | 32.72 | 0.13 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 71.48 | 6.47 ▲ | 0 |
| FABL-JUL | 64.5 | 70.35 | 63.65 | 70.35 | 6.4 ▲ | 2,873,500 |
| FABL-SEP | 0 | 0 | 0 | 72.3 | 6.54 ▲ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 101.92 | 2.33 ▲ | 0 |
| FATIMA-JUL | 101 | 101 | 99.9 | 99.9 | 1.75 ▲ | 2,000 |
| FATIMA-SEP | 0 | 0 | 0 | 103.09 | 2.36 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 45.8 | -0.63 ▼ | 0 |
| FCCL-JUL | 45.98 | 45.99 | 44.9 | 45.08 | -0.55 ▼ | 1,101,000 |
| FCCL-SEP | 0 | 0 | 0 | 46.33 | -0.64 ▼ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 89.47 | -0.02 ▼ | 0 |
| FCEPL-JUL | 88.5 | 88.5 | 87.25 | 88 | -0.19 ▼ | 28,000 |
| FCEPL-SEP | 0 | 0 | 0 | 90.5 | -0.02 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 402.32 | 5.84 ▲ | 0 |
| FFC-JULB | 386.45 | 396.49 | 386 | 394.37 | 8.74 ▲ | 58,500 |
| FFC-SEP | 0 | 0 | 0 | 406.95 | 5.92 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 15.87 | 0.26 ▲ | 0 |
| FFL-JUL | 15.5 | 15.8 | 15.35 | 15.59 | 0.24 ▲ | 1,660,500 |
| FFL-SEP | 0 | 0 | 0 | 16.05 | 0.26 ▲ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 58.26 | -0.31 ▼ | 0 |
| FLYNG-JUL | 57.61 | 59.3 | 57 | 57.26 | -0.35 ▼ | 363,000 |
| FLYNG-SEP | 0 | 0 | 0 | 58.93 | -0.31 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 386.9 | 2.16 ▲ | 0 |
| GAL-JUL | 380 | 384.38 | 379 | 380.88 | 2.26 ▲ | 137,500 |
| GAL-SEP | 0 | 0 | 0 | 391.35 | 2.19 ▲ | 0 |
| GATM-AUG | 28 | 28 | 28 | 28 | 1.71 ▲ | 1,000 |
| GATM-JUL | 26.7 | 28.5 | 26.65 | 27.8 | 1.82 ▲ | 1,498,500 |
| GATM-SEP | 0 | 0 | 0 | 28.49 | 1.9 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 25.49 | -0.58 ▼ | 0 |
| GCIL-JUL | 25.05 | 26.2 | 24.91 | 25.1 | -0.66 ▼ | 2,418,500 |
| GCIL-SEP | 0 | 0 | 0 | 25.78 | -0.59 ▼ | 0 |
| GGL-AUG | 0 | 0 | 0 | 18.44 | -0.01 ▼ | 0 |
| GGL-JUL | 18.85 | 19.1 | 17.9 | 18.13 | 0.06 ▲ | 7,290,500 |
| GHGL-AUG | 0 | 0 | 0 | 46.59 | 0.96 ▲ | 0 |
| GHGL-JUL | 45.4 | 47.3 | 43.02 | 45.86 | 0.65 ▲ | 102,500 |
| GHGL-SEP | 0 | 0 | 0 | 47.12 | 0.96 ▲ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 666.86 | -1.69 ▼ | 0 |
| GHNI-JUL | 662.5 | 662.5 | 655 | 656.67 | -2.06 ▼ | 32,500 |
| GHNI-SEP | 0 | 0 | 0 | 674.53 | -1.7 ▼ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 400.59 | 0.16 ▲ | 0 |
| GLAXO-JUL | 394 | 400 | 393.25 | 393.25 | 3.25 ▲ | 3,500 |
| GLAXO-SEP | 0 | 0 | 0 | 405.2 | 0.17 ▲ | 0 |
| HBL-AUG | 0 | 0 | 0 | 183.72 | 6.15 ▲ | 0 |
| HBL-JUL | 179.74 | 181 | 177 | 180.4 | 5.9 ▲ | 228,000 |
| HBL-SEP | 0 | 0 | 0 | 185.83 | 6.22 ▲ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 141.29 | -1.17 ▼ | 0 |
| HUBC-JUL | 141.39 | 141.39 | 138.61 | 139.01 | -1.04 ▼ | 668,000 |
| HUBC-SEP | 0 | 0 | 0 | 142.92 | -1.18 ▼ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 13.06 | -0.15 ▼ | 0 |
| HUMNL-JUL | 13.11 | 13.3 | 12.8 | 12.83 | -0.19 ▼ | 717,500 |
| HUMNL-SEP | 0 | 0 | 0 | 13.21 | -0.15 ▼ | 0 |
| ILP-AUG | 0 | 0 | 0 | 69.47 | 1.86 ▲ | 0 |
| ILP-JUL | 67.47 | 70 | 66 | 68.71 | 2.9 ▲ | 88,500 |
| ILP-SEP | 0 | 0 | 0 | 70.27 | 1.88 ▲ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 25.08 | 1.59 ▲ | 0 |
| IMAGE-JULB | 23.65 | 25.15 | 23.5 | 24.72 | 1.64 ▲ | 404,000 |
| IMAGE-SEP | 0 | 0 | 0 | 25.37 | 1.61 ▲ | 0 |
| INIL-AUG | 0 | 0 | 0 | 181.48 | 9.58 ▲ | 0 |
| INIL-JUL | 170 | 180 | 167.24 | 175.28 | 5.28 ▲ | 90,000 |
| INIL-SEP | 0 | 0 | 0 | 183.57 | 9.7 ▲ | 0 |
| ISL-AUG | 0 | 0 | 0 | 95.04 | 7.68 ▲ | 0 |
| ISL-JUL | 85 | 94 | 85 | 93.49 | 7.71 ▲ | 177,500 |
| ISL-SEP | 0 | 0 | 0 | 96.14 | 7.78 ▲ | 0 |
| JSBL-AUG | 12.7 | 12.7 | 12.7 | 12.7 | 0.77 ▲ | 20,000 |
| JSBL-JUL | 12.7 | 12.89 | 12.31 | 12.45 | 0.51 ▲ | 2,031,500 |
| JSBL-SEP | 0 | 0 | 0 | 12.79 | 0.72 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 26.06 | 0.67 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 25.69 | 0.67 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 26.36 | 0.68 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.87 | 0.03 ▲ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.71 | 0.02 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.99 | 0.02 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.81 | -0.01 ▼ | 0 |
| KAPCO-JUL | 33.24 | 33.44 | 33.24 | 33.28 | 0.13 ▲ | 1,500 |
| KAPCO-SEP | 0 | 0 | 0 | 34.2 | -0.01 ▼ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.38 | 0.05 ▲ | 0 |
| KEL-JUL | 5.25 | 5.33 | 5.19 | 5.3 | 0.08 ▲ | 3,231,000 |
| KEL-SEP | 0 | 0 | 0 | 5.44 | 0.05 ▲ | 0 |
| KOSM-AUG | 6.64 | 6.64 | 6.64 | 6.64 | 1 ▲ | 50,000 |
| KOSM-JUL | 5.61 | 6.55 | 5.61 | 6.55 | 1 ▲ | 34,933,000 |
| KOSM-SEP | 0 | 0 | 0 | 6.74 | 1.03 ▲ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 38867 | 230 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 38451 | 228 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 39200 | 1284 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.78 | 0.36 ▲ | 0 |
| LOTCHEM-JUL | 20.18 | 20.46 | 20.18 | 20.46 | 0.58 ▲ | 2,500 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.02 | 0.36 ▲ | 0 |
| LPL-AUG | 0 | 0 | 0 | 26.75 | -0.96 ▼ | 0 |
| LPL-JUL | 26.5 | 29.46 | 26 | 27.48 | 0.47 ▲ | 18,000 |
| LPL-SEP | 0 | 0 | 0 | 27.06 | -0.97 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 364.22 | -0.82 ▼ | 0 |
| LUCK-JUL | 360 | 361 | 356 | 358.19 | -0.57 ▼ | 358,000 |
| LUCK-SEP | 0 | 0 | 0 | 368.4 | -0.83 ▼ | 0 |
| MARI-AUG | 0 | 0 | 0 | 642.73 | -2.61 ▼ | 0 |
| MARI-JUL | 635 | 637 | 631 | 632.98 | -1.59 ▼ | 87,000 |
| MARI-SEP | 0 | 0 | 0 | 650.12 | -2.63 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 295.63 | 2.98 ▲ | 0 |
| MCB-JUL | 0 | 0 | 0 | 291.38 | 6.38 ▲ | 0 |
| MCB-SEP | 0 | 0 | 0 | 299.02 | 3.01 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 340.44 | 2.7 ▲ | 0 |
| MEBL-JUL | 335 | 336 | 335 | 335 | 7 ▲ | 3,500 |
| MEBL-SEP | 0 | 0 | 0 | 344.35 | 2.73 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 86.41 | -1.25 ▼ | 0 |
| MLCF-JUL | 86.3 | 86.85 | 84 | 84.8 | -1.57 ▼ | 2,759,500 |
| MLCF-SEP | 0 | 0 | 0 | 87.4 | -1.26 ▼ | 0 |
| MTL-AUG | 0 | 0 | 0 | 572.77 | 6.7 ▲ | 0 |
| MTL-JUL | 0 | 0 | 0 | 564.54 | 50.89 ▲ | 0 |
| MTL-SEP | 0 | 0 | 0 | 579.36 | 6.8 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 73.94 | 2.2 ▲ | 0 |
| MUGHAL-JUL | 71.3 | 73.85 | 71 | 72.8 | 2.17 ▲ | 370,000 |
| MUGHAL-SEP | 0 | 0 | 0 | 74.79 | 2.23 ▲ | 0 |
| NBP-AUG | 0 | 0 | 0 | 111.44 | 0.89 ▲ | 0 |
| NBP-JUL | 108.64 | 111 | 108.5 | 109.67 | 1.03 ▲ | 1,754,000 |
| NBP-SEP | 0 | 0 | 0 | 112.72 | 0.9 ▲ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 24.92 | -0.03 ▼ | 0 |
| NCPL-JUL | 24.5 | 24.5 | 24.5 | 24.5 | -0.09 ▼ | 500 |
| NCPL-SEP | 0 | 0 | 0 | 25.21 | -0.02 ▼ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 136.32 | 1.09 ▲ | 0 |
| NETSOL-JUL | 132.51 | 135.5 | 132.51 | 134.21 | 1.18 ▲ | 403,500 |
| NETSOL-SEP | 0 | 0 | 0 | 137.89 | 1.11 ▲ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.71 | 1.88 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.29 | 1.84 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 29.04 | 1.9 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 129.06 | 2.48 ▲ | 0 |
| NML-JUL | 126 | 128.49 | 126 | 127.25 | 3.09 ▲ | 367,000 |
| NML-SEP | 0 | 0 | 0 | 130.54 | 2.5 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.19 | -0.33 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.65 | -0.33 ▼ | 0 |
| NPL-SEP | 0 | 0 | 0 | 37.61 | -0.34 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 249.51 | -1.65 ▼ | 0 |
| NRL-JUL | 248 | 249 | 244 | 245.27 | -2 ▼ | 208,000 |
| NRL-SEP | 0 | 0 | 0 | 252.38 | -1.67 ▼ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 52.8 | 0.08 ▲ | 0 |
| OCTOPUS-JUL | 52.01 | 52.61 | 51.7 | 51.83 | -0.26 ▼ | 93,500 |
| OCTOPUS-SEP | 0 | 0 | 0 | 53.41 | 0.08 ▲ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 226.13 | -0.75 ▼ | 0 |
| OGDC-JULB | 224.25 | 225.5 | 221.82 | 222.2 | -1.01 ▼ | 1,672,500 |
| OGDC-SEP | 0 | 0 | 0 | 228.73 | -0.75 ▼ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28293 | -124 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27990 | -122 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 28535 | 649 ▲ | 0 |
| P01GIS031225 | 0 | 0 | 0 | 95.75 | 0 | 884,000,000 |
| P01GIS061125 | 96.69 | 96.69 | 96.69 | 96.69 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 95.16 | 95.16 | 95.16 | 95.16 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 98.84 | 98.84 | 98.84 | 98.84 | 0.03 ▲ | 10,000 |
| P01GIS201025 | 97.14 | 97.14 | 97.14 | 97.14 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 99.39 | 99.39 | 99.39 | 99.39 | 0.08 ▲ | 10,000 |
| P01GIS290526 | 91.67 | 91.67 | 91.67 | 91.67 | 0.08 ▲ | 10,000 |
| P03VRR211027 | 100.84 | 100.84 | 100.84 | 100.84 | -0.07 ▼ | 5,000 |
| P03VRR280627 | 101 | 101 | 101 | 101 | 0.25 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 101.84 | 101.84 | 101.84 | 101.84 | 0.29 ▲ | 5,000 |
| P05VRR211029 | 101.98 | 101.98 | 101.98 | 101.98 | 0.32 ▲ | 5,000 |
| PABC-JUL | 142 | 145.86 | 140 | 145.84 | 13.24 ▲ | 83,000 |
| PACE-AUG | 0 | 0 | 0 | 6.43 | 0.37 ▲ | 0 |
| PACE-JUL | 6.21 | 6.43 | 6.09 | 6.32 | 0.34 ▲ | 5,407,000 |
| PACE-SEP | 0 | 0 | 0 | 6.5 | 0.37 ▲ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 41.99 | 1.01 ▲ | 0 |
| PAEL-JUL | 40.35 | 41.95 | 40 | 41.32 | 1.05 ▲ | 5,492,500 |
| PAEL-SEP | 0 | 0 | 0 | 42.48 | 1.03 ▲ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 14.07 | 0.43 ▲ | 0 |
| PAKRI-JUL | 13.8 | 14.5 | 13.6 | 13.91 | 0.38 ▲ | 370,500 |
| PAKRI-SEP | 0 | 0 | 0 | 14.23 | 0.43 ▲ | 0 |
| PESC1 | 100 | 100 | 100 | 100 | -4.42 ▼ | 6,000 |
| PESC2 | 100 | 100 | 100 | 100 | -1.88 ▼ | 6,000 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.17 | 0.1 ▲ | 0 |
| PIAHCLA-JUL | 22.1 | 22.24 | 21.75 | 21.82 | 0 | 2,158,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 22.42 | 0.09 ▲ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 8.96 | 0.22 ▲ | 0 |
| PIBTL-JUL | 8.7 | 8.89 | 8.64 | 8.81 | 0.21 ▲ | 2,164,000 |
| PIBTL-SEP | 0 | 0 | 0 | 9.06 | 0.22 ▲ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 233.89 | 1.6 ▲ | 0 |
| PIOC-JUL | 229 | 236 | 226 | 230.05 | 2.55 ▲ | 10,500 |
| PIOC-SEP | 0 | 0 | 0 | 236.58 | 1.62 ▲ | 0 |
| POL-AUG | 0 | 0 | 0 | 605.08 | 20.1 ▲ | 0 |
| POL-JUL | 583.49 | 592 | 570 | 592 | 28.51 ▲ | 14,000 |
| POL-SEP | 0 | 0 | 0 | 612.04 | 20.35 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 13.92 | -0.22 ▼ | 0 |
| POWER-JUL | 13.7 | 13.97 | 13.65 | 13.7 | -0.2 ▼ | 317,000 |
| POWER-SEP | 0 | 0 | 0 | 14.08 | -0.23 ▼ | 0 |
| PPL-AUG | 0 | 0 | 0 | 174.47 | -1.13 ▼ | 0 |
| PPL-JULB | 174.99 | 175.5 | 170.81 | 171.48 | -1.46 ▼ | 1,589,000 |
| PPL-SEP | 0 | 0 | 0 | 176.48 | -1.14 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 41.26 | 0.35 ▲ | 0 |
| PREMA-JUL | 40.31 | 42.05 | 40.2 | 40.58 | 0.33 ▲ | 1,113,000 |
| PREMA-SEP | 0 | 0 | 0 | 41.73 | 0.36 ▲ | 0 |
| PRL-AUG | 0 | 0 | 0 | 34.79 | 0.22 ▲ | 0 |
| PRL-JUL | 34.2 | 34.69 | 33.81 | 34.14 | 0.17 ▲ | 3,712,000 |
| PRL-SEP | 0 | 0 | 0 | 35.19 | 0.23 ▲ | 0 |
| PSO-AUG | 0 | 0 | 0 | 387.07 | -2.23 ▼ | 0 |
| PSO-JUL | 384.99 | 385.4 | 380.01 | 380.75 | -2.26 ▼ | 870,500 |
| PSO-SEP | 0 | 0 | 0 | 391.52 | -2.24 ▼ | 0 |
| PTC-AUG | 0 | 0 | 0 | 26.08 | 1.17 ▲ | 0 |
| PTC-JUL | 24.43 | 26.11 | 24.43 | 25.74 | 1.41 ▲ | 1,747,000 |
| PTC-SEP | 0 | 0 | 0 | 26.38 | 1.18 ▲ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1168.62 | 1.6 ▲ | 0 |
| SAZEW-JUL | 1163.9 | 1163.9 | 1145 | 1147.5 | 3.46 ▲ | 41,000 |
| SAZEW-SEP | 0 | 0 | 0 | 1182.06 | 1.64 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 89.92 | 0.69 ▲ | 0 |
| SEARL-JUL | 88.1 | 89.5 | 87.55 | 88.43 | 0.75 ▲ | 902,500 |
| SEARL-SEP | 0 | 0 | 0 | 90.95 | 0.7 ▲ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 18.13 | 0.49 ▲ | 0 |
| SNBL-JUL | 17.85 | 18.25 | 17.8 | 18.02 | 0.45 ▲ | 175,500 |
| SNBL-SEP | 0 | 0 | 0 | 18.34 | 0.5 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 119.66 | 1.59 ▲ | 0 |
| SNGP-JULB | 118.48 | 119.5 | 117.32 | 117.61 | 1.42 ▲ | 406,500 |
| SNGP-SEP | 0 | 0 | 0 | 121.03 | 1.61 ▲ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 43.87 | 0.68 ▲ | 0 |
| SSGC-JUL | 43.55 | 44.8 | 43.07 | 43.15 | 0.66 ▲ | 16,842,000 |
| SSGC-SEP | 0 | 0 | 0 | 44.38 | 0.69 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.13 | 0.05 ▲ | 0 |
| SYM-JUL | 14.9 | 15.1 | 14.8 | 14.88 | 0.07 ▲ | 794,000 |
| SYM-SEP | 0 | 0 | 0 | 15.31 | 0.06 ▲ | 0 |
| SYS-AUG | 0 | 0 | 0 | 109.85 | 0.68 ▲ | 0 |
| SYS-JULB | 107 | 109.8 | 107 | 108 | -1 ▼ | 20,500 |
| SYS-SEP | 0 | 0 | 0 | 111.11 | 0.69 ▲ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.08 | 0.33 ▲ | 0 |
| TELE-JUL | 7.8 | 8.14 | 7.75 | 7.97 | 0.32 ▲ | 2,306,500 |
| TELE-SEP | 0 | 0 | 0 | 8.17 | 0.33 ▲ | 0 |
| TGL-AUG | 0 | 0 | 0 | 257.52 | 5.64 ▲ | 0 |
| TGL-JUL | 249 | 255 | 243.49 | 251.49 | 6.49 ▲ | 19,000 |
| TGL-SEP | 0 | 0 | 0 | 260.48 | 5.71 ▲ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 194.95 | -1.12 ▼ | 0 |
| THCCL-JUL | 195 | 195 | 191 | 191 | -1 ▼ | 56,500 |
| THCCL-SEP | 0 | 0 | 0 | 197.2 | -1.12 ▼ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 33.71 | 0.44 ▲ | 0 |
| TOMCL-JUL | 33.45 | 33.75 | 32.63 | 33.18 | 0.53 ▲ | 1,015,000 |
| TOMCL-SEP | 0 | 0 | 0 | 34.1 | 0.44 ▲ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.22 | 0.3 ▲ | 0 |
| TPLP-JUL | 10 | 10.65 | 9.99 | 10.08 | 0.32 ▲ | 18,453,500 |
| TPLP-SEP | 0 | 0 | 0 | 10.34 | 0.31 ▲ | 0 |
| TREET-AUG | 24.28 | 24.28 | 24.28 | 24.28 | 2.21 ▲ | 1,000 |
| TREET-JUL | 21.98 | 23.94 | 21.58 | 23.94 | 2.18 ▲ | 11,370,500 |
| TREET-SEP | 0 | 0 | 0 | 24.55 | 2.22 ▲ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 57.94 | -1.53 ▼ | 0 |
| TRG-JULB | 62 | 62 | 56.55 | 57.01 | -1.68 ▼ | 4,566,000 |
| TRG-SEP | 0 | 0 | 0 | 58.6 | -1.55 ▼ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 282.92 | 2.91 ▲ | 0 |
| UBL-JULB | 277 | 279 | 276.99 | 277.99 | 2.55 ▲ | 31,500 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.4 | 0.15 ▲ | 0 |
| UBLPETF-AUGB | 0 | 0 | 0 | 28.22 | 0.16 ▲ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 28.4 | 0.15 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 27.81 | 0.15 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 28.54 | 0.15 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 286.18 | 2.96 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 25.54 | 0.05 ▲ | 0 |
| UNITY-JUL | 25.11 | 25.5 | 24.9 | 25.12 | 0.03 ▲ | 402,000 |
| UNITY-SEP | 0 | 0 | 0 | 25.83 | 0.05 ▲ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.91 | 0.31 ▲ | 0 |
| WAVESAPP-JUL | 9.46 | 9.9 | 9.46 | 9.74 | 0.28 ▲ | 1,265,000 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.03 | 0.32 ▲ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.04 | 0.17 ▲ | 0 |
| WAVES-JUL | 7.83 | 8.09 | 7.83 | 7.92 | 0.17 ▲ | 1,603,000 |
| WAVES-SEP | 0 | 0 | 0 | 8.13 | 0.17 ▲ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.62 | 0.13 ▲ | 0 |
| WTL-JUL | 1.58 | 1.66 | 1.54 | 1.6 | 0.13 ▲ | 24,870,000 |
| WTL-SEP | 0 | 0 | 0 | 1.64 | 0.14 ▲ | 0 |
| YOUW-AUG | 5.81 | 5.81 | 5.81 | 5.81 | 1 ▲ | 50,000 |
| YOUW-JUL | 5.14 | 5.82 | 5.12 | 5.82 | 1 ▲ | 7,920,000 |
| YOUW-SEP | 0 | 0 | 0 | 5.9 | 1.03 ▲ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| GRYL | 7.2100 | 1.0000 | 16.10 ▲ | 106,578 |
| PASMNC | 5.7100 | 0.6800 | 13.52 ▲ | 595,859 |
| IMS | 9.2700 | 1.0000 | 12.09 ▲ | 23,380,421 |
| SHNI | 9.1400 | 0.9800 | 12.01 ▲ | 1,087,816 |
| ESBL | 6.7400 | 0.6200 | 10.13 ▲ | 216,849 |
| Company | Price | Change | Change % | Volume |
|---|
