Get the latest news and updates from Dawn
KARACHI July 3rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 420.56 | 423 | 412 | 414.02 | -4.5 ▼ | 29,569 |
| Atlas Honda Ltd | 1039.8 | 1085 | 1035.01 | 1076.81 | 35.55 ▲ | 21,081 |
| Dewan Motors | 37.75 | 37.95 | 36.11 | 36.69 | -0.91 ▼ | 1,975,500 |
| Ghandhara Automobile | 409 | 413.44 | 402 | 408.92 | 2.81 ▲ | 667,630 |
| Ghandhara Ind. | 704.99 | 718 | 696 | 699.67 | 2.5 ▲ | 733,228 |
| Honda Atlas Cars (XD) | 281 | 284.44 | 278.01 | 282.06 | 2.19 ▲ | 537,639 |
| Hinopak Motor | 430 | 434 | 426.7 | 428.07 | 1.37 ▲ | 19,320 |
| Indus Motor Co. | 1840 | 1901 | 1835.03 | 1891.61 | 51.77 ▲ | 18,947 |
| Millat Tractors | 571 | 575 | 549.7 | 552.32 | -17.68 ▼ | 372,580 |
| Sazgar Engineering | 1138 | 1186 | 1130.01 | 1163.45 | 23.38 ▲ | 338,738 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 126.84 | 129.98 | 122.51 | 127.37 | 0.53 ▲ | 395,119 |
| Atlas Battery | 291.02 | 299.9 | 289.9 | 291.64 | -3.79 ▼ | 34,219 |
| Bela Automotive | 115 | 122.97 | 109.45 | 121.88 | 5.43 ▲ | 1,377 |
| Bal.Wheels | 144 | 144.5 | 142 | 142.11 | -1.71 ▼ | 7,790 |
| Dewan Auto Engg | 33.49 | 36.49 | 32.27 | 34.13 | 0.96 ▲ | 112,322 |
| Exide (PAK) | 850.2 | 863.07 | 845 | 849.05 | -8.13 ▼ | 4,017 |
| Ghandhara Tyre | 42 | 44 | 41.51 | 43.54 | 2.04 ▲ | 2,714,134 |
| Loads Limited | 14.51 | 14.56 | 14.29 | 14.36 | -0.11 ▼ | 815,607 |
| Panther Tyres Ltd. | 42.25 | 45.1 | 42 | 44.08 | 2.24 ▲ | 2,660,846 |
| Treet Battery Ltd. | 12.2 | 12.6 | 12.2 | 12.45 | 0.22 ▲ | 1,585,013 |
| Thal Limited | 401 | 404.98 | 395 | 401.79 | 0.86 ▲ | 27,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 48.79 | 48.79 | 46 | 48.78 | 2.82 ▲ | 3,015 |
| Fast Cables Ltd. | 25.45 | 25.92 | 25.11 | 25.47 | 0.22 ▲ | 7,250,737 |
| Pak Elektron | 41.25 | 41.6 | 40.5 | 40.96 | -0.11 ▼ | 6,324,913 |
| Pakistan Cables- | 152.01 | 153 | 148 | 148.79 | -3.8 ▼ | 24,593 |
| Siemens Pak. | 1530 | 1570 | 1530 | 1569.84 | 46.8 ▲ | 357 |
| Waves Corp Ltd. | 8.07 | 8.16 | 7.9 | 8.05 | 0.05 ▲ | 2,558,585 |
| Waves Home App | 9.82 | 10 | 9.75 | 9.83 | -0.09 ▼ | 1,740,782 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 289.99 | 291.99 | 284.5 | 287.15 | 2.15 ▲ | 240,200 |
| Bestway Cement | 413.9 | 413.9 | 407 | 409.86 | 0.78 ▲ | 3,678 |
| Cherat Cement | 283 | 294 | 283 | 289.74 | 3.78 ▲ | 31,146 |
| Dadabhoy Cement | 6.2 | 6.2 | 5.8 | 5.92 | -0.13 ▼ | 154,193 |
| Dewan Cement | 13.9 | 13.99 | 13.77 | 13.85 | -0.14 ▼ | 1,752,311 |
| D.G.K.Cement | 162.5 | 162.99 | 160.4 | 161.18 | -0.05 ▼ | 2,237,242 |
| Dandot Cement | 15.15 | 15.15 | 14.3 | 14.99 | 0.99 ▲ | 5,374 |
| Fauji Cement | 45.9 | 46.19 | 45.35 | 45.99 | 0.04 ▲ | 6,456,426 |
| Fecto Cement | 92.5 | 92.5 | 88.52 | 90.5 | -0.77 ▼ | 56,697 |
| Flying Cement | 57 | 57 | 55.57 | 55.67 | -0.38 ▼ | 91,804 |
| Gharibwal Cement | 49.3 | 49.6 | 48.5 | 48.67 | -0.58 ▼ | 491,261 |
| Kohat Cement | 388 | 399.75 | 382 | 391.14 | 8.12 ▲ | 48,742 |
| Lucky Cement | 349.97 | 355.5 | 348.07 | 349.66 | 0.86 ▲ | 1,500,526 |
| Maple Leaf | 83.62 | 84.25 | 83 | 83.46 | -0.15 ▼ | 3,266,319 |
| Pioneer Cement | 223 | 223 | 218 | 218.86 | -2.12 ▼ | 119,006 |
| Power Cement | 13.84 | 13.92 | 13.6 | 13.7 | -0.15 ▼ | 4,268,695 |
| Power Cem(Pref) | 18.85 | 18.85 | 17.25 | 17.25 | 0.08 ▲ | 1,472 |
| Safe Mix Con.Ltd | 22.52 | 22.6 | 22.15 | 22.27 | -0.26 ▼ | 35,124 |
| Thatta Cement | 186 | 189.9 | 183 | 186.9 | 0.52 ▲ | 1,344,141 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 433.98 | 434 | 420 | 422.82 | -6.26 ▼ | 3,722 |
| Bawany Air Pro(DEF.) | 42.05 | 42.05 | 40.25 | 41.62 | -1.21 ▼ | 22,598 |
| Berger Paints | 111.45 | 112.65 | 110 | 110.42 | -1.11 ▼ | 191,092 |
| Biafo Industries | 179 | 179 | 176.02 | 176.13 | -0.34 ▼ | 19,371 |
| Buxly Paints | 188 | 190 | 185 | 185.06 | -0.13 ▼ | 3,862 |
| Data Agro | 108.55 | 114 | 105.2 | 107.95 | -4.78 ▼ | 15,076 |
| Descon Oxychem | 31.76 | 33.92 | 31.65 | 33.39 | 1.63 ▲ | 7,331,549 |
| Dynea Pakistan | 282.5 | 284 | 278.12 | 281.81 | -1.82 ▼ | 3,469 |
| Engro Polymer | 31.8 | 31.8 | 31.13 | 31.47 | -0.01 ▼ | 716,847 |
| Ghani Chemical | 25.3 | 27.78 | 24.7 | 27.27 | 1.98 ▲ | 21,608,958 |
| Ghani Chemworld | 9.7 | 10.78 | 9.7 | 10.78 | 1 ▲ | 16,446,438 |
| Ghani Glo Hol | 17.88 | 18.88 | 17.71 | 18.69 | 0.83 ▲ | 15,349,639 |
| Ittehad Chemicals | 78 | 79.8 | 78 | 79 | 1.77 ▲ | 16,719 |
| Lucky Core Ind. | 1586.85 | 1600 | 1567 | 1583.72 | 6.54 ▲ | 6,321 |
| Lotte Chemical | 20.51 | 20.8 | 20 | 20.05 | -0.58 ▼ | 4,463,979 |
| Leiner Pak Gelat | 112.75 | 112.75 | 106 | 108.1 | -1.91 ▼ | 42,394 |
| Nimir Ind.Chem | 155.2 | 160 | 155.2 | 157.62 | 0.62 ▲ | 9,614 |
| Nimir Resins | 30.4 | 30.5 | 29.51 | 29.73 | -0.43 ▼ | 839,682 |
| Pak Oxygen Ltd. | 210.11 | 217.95 | 206.7 | 211.55 | -4.01 ▼ | 37,269 |
| Pak.P.V.C. | 11.1 | 11.1 | 10.5 | 10.55 | 0.44 ▲ | 9,417 |
| Sardar Chemical | 75.15 | 75.19 | 74.9 | 75.19 | 6.84 ▲ | 22,632 |
| Sitara Chemical | 470.02 | 485 | 470.02 | 478.39 | -1.62 ▼ | 14,436 |
| Sitara Peroxide | 14.75 | 15.2 | 14.51 | 15.13 | 0.18 ▲ | 75,415 |
| Wah-Noble | 315 | 319.99 | 309.99 | 312.02 | -5.01 ▼ | 6,320 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.2 | 11.7 | 11.2 | 11.68 | 0.39 ▲ | 742,943 |
| HBL Invest Fund | 3.62 | 3.82 | 3.62 | 3.77 | 0.07 ▲ | 665,969 |
| Tri-Star Mutual | 8.23 | 8.35 | 8.23 | 8.35 | 1 ▲ | 11,279 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 155 | 157.98 | 152.5 | 157.01 | 2.06 ▲ | 205,169 |
| Askari Bank | 55.01 | 59 | 55.01 | 58.52 | 4.49 ▲ | 25,155,456 |
| Bank Al-Falah | 84.5 | 85 | 83.31 | 83.64 | -0.65 ▼ | 9,520,118 |
| Bank AL-Habib | 173 | 173 | 160.11 | 164.78 | -7.12 ▼ | 200,493 |
| Bankislami Pak | 36.21 | 37.5 | 34.34 | 35.52 | -0.83 ▼ | 8,271,365 |
| Bank Makramah | 5.01 | 5.21 | 4.9 | 5.15 | 0.17 ▲ | 26,902,664 |
| Bank Of Khyber | 18 | 19 | 17.53 | 18 | 0.02 ▲ | 29,463 |
| B.O.Punjab | 11.8 | 11.8 | 11.32 | 11.52 | -0.02 ▼ | 35,061,211 |
| Faysal Bank | 79.45 | 82.45 | 77.21 | 80.21 | 1.45 ▲ | 7,978,314 |
| Habib Bank | 189 | 189.94 | 184 | 186.36 | -2.84 ▼ | 2,102,504 |
| Habib Metropolitan | 105.83 | 105.99 | 102.25 | 103.94 | -1.89 ▼ | 840,590 |
| JS Bank Ltd | 15.25 | 16.41 | 15.25 | 16.01 | 1.09 ▲ | 4,687,938 |
| MCB Bank Ltd | 332.25 | 341 | 320.11 | 323.6 | -8.18 ▼ | 835,301 |
| Meezan Bank Ltd | 360 | 362 | 346.2 | 351.42 | -5.7 ▼ | 1,350,085 |
| National Bank (XD) | 117.49 | 118.47 | 114.05 | 115.87 | -1.4 ▼ | 3,854,508 |
| Samba Bank | 10.05 | 10.05 | 9.62 | 9.62 | -0.38 ▼ | 11,601 |
| St.Chart.Bank | 65.98 | 67.8 | 63.8 | 64.16 | -1.82 ▼ | 55,374 |
| Soneri Bank Ltd | 21.06 | 22.07 | 21 | 21.65 | 1.59 ▲ | 14,643,859 |
| United Bank | 307 | 312.5 | 304.01 | 309.84 | 4.05 ▲ | 2,884,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.87 | 9.13 | 8.67 | 8.91 | 0.14 ▲ | 2,353,826 |
| Aisha Steel Mill | 11.15 | 11.53 | 10.91 | 11.19 | 0.07 ▲ | 13,395,761 |
| Amreli Steels | 23.29 | 24.88 | 22.75 | 23.57 | 0.57 ▲ | 1,543,986 |
| Bolan Casting | 102.99 | 102.99 | 99.25 | 100 | -1.77 ▼ | 82,198 |
| Beco Steel Ltd | 24.17 | 24.17 | 24.17 | 24.17 | 2.2 ▲ | 4,178,717 |
| Crescent Steel | 115.5 | 122.75 | 113 | 118.03 | 3.53 ▲ | 1,321,167 |
| Dadex Eternit | 67 | 67.75 | 66 | 66.02 | -0.09 ▼ | 2,900 |
| Dost Steels Ltd. | 8.55 | 9 | 8.55 | 8.83 | -0.15 ▼ | 123,246 |
| Int. Ind.Ltd. | 179.97 | 195.59 | 178 | 194 | 16.19 ▲ | 2,309,832 |
| Inter.Steel Ltd | 91 | 100.09 | 90.81 | 96.02 | 5.03 ▲ | 5,470,518 |
| Ittefaq Iron Ind | 9.05 | 9.3 | 8.86 | 9.13 | 0.2 ▲ | 3,684,069 |
| K.S.B.Pumps | 216.54 | 218.97 | 204.06 | 214.33 | -2.92 ▼ | 18,062 |
| Metro Steel | 15.95 | 16.65 | 15.9 | 16.65 | 1.51 ▲ | 1,110,172 |
| Mughal Iron | 72.4 | 76.95 | 71 | 72.81 | 1 ▲ | 4,736,788 |
| Mughal Iron(C) | 40.85 | 41.96 | 40.3 | 40.93 | 0.08 ▲ | 56,424 |
| Pak Engineering | 725 | 725 | 720 | 724.79 | 8.79 ▲ | 53 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.66 | 15.79 | 15.57 | 15.79 | 0.19 ▲ | 7,500 |
| HBL Total Treasury (XD) | 105.01 | 111 | 103.4 | 110.48 | -1.04 ▼ | 173,300 |
| JS Global Banking | 27.9 | 27.9 | 27.43 | 27.5 | -0.31 ▼ | 22,500 |
| JS Momentum | 10.56 | 10.65 | 10.43 | 10.49 | -0.05 ▼ | 1,449,500 |
| Mahaana Islamic (XD) | 14.22 | 14.22 | 13.57 | 13.68 | -0.13 ▼ | 540,000 |
| Meezan Pakistan (XD) | 15.83 | 15.9 | 15.7 | 15.83 | 0.1 ▲ | 318,000 |
| NBP Pakistan G ETF (XD) | 22.71 | 22.87 | 22.65 | 22.85 | 0.04 ▲ | 23,500 |
| NIT Pakistan (XD) | 27.5 | 27.6 | 27.32 | 27.6 | -0.03 ▼ | 6,000 |
| UBLPakistanETF (XD) | 29.87 | 29.88 | 29.72 | 29.82 | 0.09 ▲ | 303,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 54.5 | 54.5 | 53.5 | 53.82 | -0.38 ▼ | 145,015 |
| Arif Habib Corp | 11 | 11.4 | 10.9 | 11.04 | 0.13 ▲ | 1,357,008 |
| Engro Fertert | 193 | 195.98 | 193 | 194.55 | 1.72 ▲ | 1,428,858 |
| Fatima Fert | 101.57 | 102.2 | 100.2 | 101.22 | -0.35 ▼ | 1,184,287 |
| Fauji Fert | 414.4 | 416.5 | 408 | 413.74 | -0.06 ▼ | 1,245,585 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.78 | 7.78 | 7.5 | 7.53 | -0.17 ▼ | 517,030 |
| Big Bird Foods Ltd. | 50.62 | 50.63 | 49 | 49.58 | -0.89 ▼ | 4,705,433 |
| Barkat Frisian Agro | 42.25 | 42.25 | 40.56 | 41.17 | -0.58 ▼ | 3,882,015 |
| Bunnys Limited | 103.2 | 103.2 | 101 | 103.2 | 9.38 ▲ | 1,784,810 |
| Clover Pakistan | 41.85 | 43.25 | 41.02 | 42.46 | 1.15 ▲ | 709,968 |
| Colgate Palm | 1335 | 1335 | 1329 | 1334.74 | -0.25 ▼ | 12,354 |
| Frieslandcampina | 91 | 91.37 | 86.9 | 88.81 | -1.51 ▼ | 818,082 |
| Fauji Foods Ltd | 16.19 | 16.26 | 15.91 | 16.03 | -0.04 ▼ | 11,664,107 |
| Gillette Pak | 216 | 250 | 216 | 241.41 | 11.43 ▲ | 4,583 |
| Ismail Ind- | 1848 | 1859.9 | 1823.01 | 1848.75 | 0 | 12 |
| MithchellsFruit | 196.98 | 199 | 195 | 197.8 | -0.25 ▼ | 32,149 |
| Matco Foods Ltd | 51.7 | 52.25 | 51 | 51.27 | -1.62 ▼ | 28,025 |
| Murree Brewery | 900 | 937.99 | 884 | 895.7 | 26.54 ▲ | 257,830 |
| National Foods | 326 | 347.95 | 320.5 | 340.33 | 15.21 ▲ | 2,369,226 |
| Nestle Pakistan | 6990 | 7050 | 6965 | 7000.92 | -39.19 ▼ | 101 |
| At-Tahur Ltd. | 41.18 | 45.06 | 40.9 | 45.06 | 4.1 ▲ | 25,940,567 |
| Quice Food | 7.6 | 8.33 | 7.6 | 8.07 | 0.42 ▲ | 5,883,529 |
| Rafhan Maize | 9650 | 9650 | 9450.11 | 9534.28 | 19.11 ▲ | 230 |
| Shield Corp. | 330 | 349.95 | 329.99 | 349.91 | 31.77 ▲ | 10,250 |
| Shezan Inter. | 215 | 222.51 | 202 | 219.38 | 4.23 ▲ | 31,856 |
| The Organic Meat | 33.35 | 35.9 | 32.3 | 35.27 | 2.22 ▲ | 12,552,774 |
| Treet Corp | 23.14 | 23.31 | 22.6 | 22.86 | -0.15 ▼ | 6,943,590 |
| Unity Foods Ltd | 24.9 | 24.96 | 24.5 | 24.79 | -0.07 ▼ | 1,490,721 |
| Unilever Foods | 23500 | 23700 | 23402.51 | 23600 | 197.5 ▲ | 26 |
| ZIL Limited | 348.9 | 348.9 | 334.95 | 343.98 | 9.64 ▲ | 760 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.61 | 11.78 | 11.1 | 11.3 | -0.29 ▼ | 1,297,728 |
| Frontier Ceram | 48.9 | 49.38 | 40.49 | 41.98 | -3.01 ▼ | 76,426 |
| GhaniGlobalGlass | 9.85 | 10.33 | 9.51 | 9.98 | 0.13 ▲ | 10,491,584 |
| Ghani Glass Ltd | 43 | 43.8 | 41.9 | 42.02 | -0.96 ▼ | 494,523 |
| Ghani Value Glass | 56.56 | 58.5 | 56.22 | 57.02 | -0.28 ▼ | 9,214 |
| Karam Ceramics | 142.82 | 142.82 | 142.82 | 142.77 | 12.93 ▲ | 101 |
| Shabbir Tiles | 14.09 | 14.09 | 13.64 | 13.78 | -0.31 ▼ | 68,513 |
| Tariq Glass Ind. | 234.99 | 239 | 231.1 | 235.06 | 0.07 ▲ | 34,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 33.53 | 33.99 | 33 | 33.99 | 0.99 ▲ | 6,453 |
| Adamjee Ins. | 52.11 | 57.39 | 52.11 | 57.39 | 5.22 ▲ | 6,843,565 |
| Askari Life Ass | 7.05 | 7.49 | 6.81 | 7.19 | 0.19 ▲ | 137,425 |
| Adamjee Life Ass. | 31.88 | 33 | 30.16 | 30.77 | -0.2 ▼ | 156,711 |
| Atlas Ins. Ltd | 61 | 61 | 60.51 | 61 | 0.82 ▲ | 10,652 |
| Century Ins. | 43.4 | 45 | 42 | 45 | 2.25 ▲ | 37,855 |
| Cres.Star Ins. | 3.42 | 3.5 | 3.31 | 3.42 | -0.08 ▼ | 1,079,233 |
| EFU General | 123.85 | 123.85 | 118 | 119.01 | -3.88 ▼ | 9,017 |
| EFU Life Assurance | 150 | 152.4 | 150 | 151.89 | 1.44 ▲ | 7,247 |
| Habib Ins. | 8.52 | 8.7 | 8.35 | 8.4 | -0.12 ▼ | 135,919 |
| IGI Holdings | 223 | 244.53 | 223 | 244.53 | 22.23 ▲ | 1,610,155 |
| IGI Life Ins | 20 | 20 | 19.8 | 19.96 | 0.76 ▲ | 7,001 |
| Jubilee Gen.Ins | 61.51 | 64 | 61.51 | 62.97 | 0.03 ▲ | 136,596 |
| Jubile Life Ins | 164.9 | 164.9 | 156.56 | 159.68 | -5.21 ▼ | 25,864 |
| Pak Reinsurance | 13.8 | 14.85 | 13.8 | 14.58 | 0.81 ▲ | 10,557,259 |
| PICIC Ins.Ltd. | 3.73 | 3.8 | 3.38 | 3.61 | 0.09 ▲ | 711,467 |
| Premier Ins. | 7.2 | 7.45 | 6.95 | 7.23 | 0.36 ▲ | 1,605,098 |
| Reliance Ins. | 10.48 | 10.49 | 10.26 | 10.3 | 0.1 ▲ | 26,063 |
| Shaheen Ins. | 10.51 | 10.8 | 9.7 | 10.03 | -0.11 ▼ | 805,659 |
| TPL Insurance | 9.7 | 9.7 | 8.99 | 9 | -0.55 ▼ | 282,315 |
| United Insurance | 16.49 | 16.5 | 16.21 | 16.26 | 0.06 ▲ | 291,989 |
| Universal Ins. | 9.99 | 10 | 9.95 | 9.98 | 0.8 ▲ | 1,510 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.37 | 10.85 | 9.99 | 10.21 | 0.13 ▲ | 40,055 |
| Arif Habib Limited. | 75.71 | 76.5 | 75.05 | 76 | 0.01 ▲ | 16,758 |
| AKD Securites | 27.65 | 28.1 | 26.5 | 27.23 | -0.13 ▼ | 1,390,060 |
| Apna Microfin. | 12.81 | 15.24 | 12.81 | 13.03 | -0.82 ▼ | 7,186 |
| Calcorp Limited | 37.78 | 37.78 | 36.5 | 37.18 | -0.6 ▼ | 17,555 |
| Cyan Limited | 34 | 34.6 | 33 | 33.54 | -0.06 ▼ | 187,830 |
| Dawood Equities | 10.51 | 10.7 | 10.45 | 10.5 | -0.25 ▼ | 77,303 |
| DH Partners Ltd. | 38.1 | 38.1 | 37 | 37.62 | -0.19 ▼ | 15,256 |
| Dawood Law | 249 | 253.8 | 242 | 252.83 | 3.33 ▲ | 468 |
| Engro Holdings | 187.52 | 191 | 184.85 | 188.43 | 1.08 ▲ | 2,763,811 |
| Escorts Bank | 6.74 | 7.69 | 6.74 | 7.69 | 1 ▲ | 1,383,613 |
| First Cap.Equit | 4.49 | 4.49 | 4.05 | 4.05 | -0.13 ▼ | 11,028 |
| F.Credit & Inv | 14.92 | 14.92 | 14.92 | 14.92 | 1.36 ▲ | 4,787 |
| Ist.Capital Sec | 2.71 | 2.93 | 2.67 | 2.76 | 0.06 ▲ | 4,258,713 |
| First Dawood Prop | 4.85 | 5.2 | 4.8 | 4.96 | 0.11 ▲ | 2,616,523 |
| F. Nat.Equities | 4.3 | 4.72 | 4.06 | 4.41 | 0.15 ▲ | 27,989,360 |
| Invest Bank | 11.28 | 11.28 | 10.32 | 10.45 | -0.93 ▼ | 12,889,816 |
| Imperial Limite | 17.55 | 17.59 | 17.2 | 17.25 | -0.34 ▼ | 2,416 |
| Intermarket Sec. | 10.01 | 10.19 | 9.25 | 9.46 | -0.6 ▼ | 4,859,449 |
| Jah.Sidd. Co. | 21.25 | 22.49 | 21.11 | 22.1 | 1.02 ▲ | 1,644,507 |
| JahangirSidd(Pref) | 10.7 | 10.75 | 10.4 | 10.66 | -0.04 ▼ | 4,530 |
| JS Global Cap. | 147.99 | 147.99 | 130.3 | 132.37 | -6.03 ▼ | 978 |
| JS Investments | 24.9 | 26 | 24.9 | 25.3 | 0.3 ▲ | 16,900 |
| LSE Capital Ltd. | 6.21 | 6.21 | 5.61 | 5.81 | -0.12 ▼ | 205,264 |
| LSE Fin. Services | 32.95 | 34.9 | 32.93 | 34.78 | 1.85 ▲ | 3,117 |
| LSE Ventures Ltd | 11.99 | 11.99 | 10.6 | 11.79 | 0.29 ▲ | 59,934 |
| MCB Inv MGT | 137 | 139 | 136.5 | 138 | -0.99 ▼ | 2,662 |
| Next Capital | 8.74 | 8.74 | 7.9 | 8.45 | 0.34 ▲ | 1,739 |
| OLP Financial | 39 | 39.5 | 39 | 39.4 | 0.7 ▲ | 105,764 |
| Pervez Ahmed Co | 2.97 | 3.1 | 2.8 | 2.95 | -0.03 ▼ | 7,274,212 |
| PIA Holding Company | 21.25 | 21.48 | 20.72 | 20.82 | -0.39 ▼ | 3,984,996 |
| PIA Holding CompanyB | 21518.31 | 21518.31 | 21518.31 | 21518.31 | 1956.21 ▲ | 47 |
| Pak Stock Exchange | 28 | 28.47 | 27.61 | 27.91 | -0.28 ▼ | 603,851 |
| Sec. Inv. Bank | 9.94 | 10.86 | 9.94 | 10.86 | 1 ▲ | 63,538 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.52 | 7.95 | 7.25 | 7.66 | -0.01 ▼ | 36,225 |
| Pak Gulf Leasing | 21.79 | 21.8 | 21.21 | 21.3 | 0.5 ▲ | 12,763 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1499 | 1499.99 | 1481.01 | 1494.35 | -4.62 ▼ | 3,356 |
| Fateh Industries | 141 | 141 | 141 | 148.55 | 0 | 7 |
| Leather Up Ltd. | 42.35 | 42.35 | 42.35 | 42.35 | 3.85 ▲ | 26,725 |
| Pak Leather | 33 | 36.3 | 33 | 36.3 | 3.3 ▲ | 106,757 |
| Service Global | 79 | 80.95 | 78 | 78.27 | -0.73 ▼ | 35,603 |
| Service Ind.Ltd | 1209 | 1220 | 1153.01 | 1202.39 | 12.1 ▲ | 4,250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 179.77 | 179.77 | 171.6 | 171.95 | -4.54 ▼ | 2,511 |
| Arpak Int. | 57.5 | 57.5 | 53.09 | 55.5 | 0 | 3 |
| Diamond Ind. | 0 | 0 | 0 | 23.6 | 0 | 500 |
| ECOPACK Ltd | 64 | 65.5 | 60.75 | 61.81 | -2.1 ▼ | 382,028 |
| Gammon Pak | 25.89 | 26 | 24.8 | 25 | -0.48 ▼ | 100,901 |
| The Pakistan Credit | 19.93 | 20.67 | 19.25 | 20.67 | 1.87 ▲ | 292,306 |
| GOC (Pak) Ltd. | 81 | 84.99 | 80.01 | 84.87 | 1.88 ▲ | 1,946 |
| Mandviwala | 18.07 | 18.7 | 18 | 18.68 | 0.47 ▲ | 1,302 |
| Olympia Mills | 44.2 | 46 | 41 | 43.62 | -1.12 ▼ | 812 |
| Pakistan Alumin | 148 | 151.5 | 144 | 145.84 | -0.96 ▼ | 824,549 |
| Pak Services | 889.79 | 889.79 | 870.99 | 879.32 | -1.87 ▼ | 73 |
| Shifa Int.Hospital | 490 | 524.7 | 490 | 514.54 | 24.09 ▲ | 123,214 |
| Siddiqsons Tin | 6.7 | 6.9 | 6.48 | 6.79 | 0.09 ▲ | 4,447,110 |
| Tri-Pack Films | 152.1 | 154.99 | 149 | 149.66 | -2.02 ▼ | 446,476 |
| United Brands | 26.26 | 26.86 | 25.5 | 26.68 | 0.23 ▲ | 6,735 |
| UDL Int.Ltd. | 10.68 | 10.68 | 10 | 10 | -0.31 ▼ | 18,301 |
| United Distributor | 66.97 | 66.97 | 65.06 | 65.36 | -0.64 ▼ | 12,362 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.65 | 11 | 10.65 | 10.96 | 0.31 ▲ | 40,650 |
| AL-Noor Mod | 4.48 | 4.5 | 4.3 | 4.3 | -0.19 ▼ | 23,310 |
| Elite Cap.Mod | 35.52 | 36.67 | 33.52 | 34.01 | -1.49 ▼ | 11,396 |
| Equity Modaraba | 4.75 | 4.81 | 4.49 | 4.62 | -0.13 ▼ | 119,292 |
| 1st.Fid.Leasing | 3.74 | 3.74 | 3.3 | 3.44 | -0.16 ▼ | 184,922 |
| Habib Modaraba | 23.81 | 24.96 | 23.75 | 23.75 | -0.26 ▼ | 30,235 |
| I.B.L.Modarab | 4.69 | 4.8 | 4.5 | 4.79 | 0.25 ▲ | 5,100 |
| Imrooz Modaraba | 172 | 201 | 172 | 199.66 | 16.31 ▲ | 227 |
| Punjab Mod | 4.15 | 4.5 | 4.15 | 4.35 | 0.13 ▲ | 176,889 |
| Paramount Mod | 9.25 | 9.6 | 9.1 | 9.6 | 0.35 ▲ | 8,794 |
| F.Treet Manuf | 13.26 | 13.26 | 13.26 | 13.26 | 1.21 ▲ | 563 |
| Tri-Star 1st Mod. | 12.86 | 13.8 | 12.86 | 13.16 | 0.31 ▲ | 3,103 |
| Burj Clean Energy | 10.3 | 10.3 | 10.3 | 10.3 | 0.29 ▲ | 1,000 |
| OLP Modaraba | 19.2 | 20.4 | 19.2 | 19.71 | 0.71 ▲ | 337,218 |
| Orient Rental | 10.02 | 10.05 | 10.01 | 10.39 | 0 | 11 |
| Popular Islamic | 19.5 | 20.6 | 19 | 20.52 | 1.69 ▲ | 651 |
| Prud Mod.1st | 4.4 | 4.5 | 4.18 | 4.21 | -0.16 ▼ | 5,091,272 |
| Sindh Modaraba | 13.19 | 13.19 | 12.49 | 12.75 | 0.26 ▲ | 49,647 |
| Trust Modaraba | 7.45 | 8.2 | 7.03 | 8.12 | 0.92 ▲ | 1,141,694 |
| Unicap Modaraba | 4 | 4 | 3.61 | 3.77 | -0.08 ▼ | 56,768 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 653.1 | 656 | 643 | 649.13 | 2.04 ▲ | 1,629,166 |
| Oil & Gas Dev | 224.13 | 230 | 224 | 229.09 | 6.17 ▲ | 9,420,347 |
| Pak Oilfields | 595 | 600 | 590 | 595.33 | -1.33 ▼ | 215,201 |
| Pak Petroleum | 173.89 | 175.8 | 172.75 | 175.09 | 3.02 ▲ | 11,545,075 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 492 | 515.5 | 492 | 513.14 | 21.8 ▲ | 153,313 |
| Burshane LPG | 38.49 | 39.25 | 36.01 | 38.18 | 1.27 ▲ | 961,354 |
| Hascol Petrol | 10.37 | 10.53 | 10 | 10.19 | 0.1 ▲ | 22,479,151 |
| HI-Tech Lub. | 44.9 | 44.9 | 43.8 | 43.92 | -0.54 ▼ | 238,584 |
| Oilboy Energy | 9.31 | 9.45 | 8.51 | 9.03 | -0.17 ▼ | 198,181 |
| P.S.O. | 393.5 | 397.13 | 389.11 | 394.82 | 6.4 ▲ | 5,493,293 |
| Sui North Gas | 122.5 | 122.7 | 119.5 | 120.96 | -0.47 ▼ | 3,072,582 |
| Sui South Gas | 44.9 | 45.48 | 44.01 | 44.53 | -0.36 ▼ | 19,887,800 |
| Wafi Energy Pak | 196 | 199 | 194 | 195.82 | 1.94 ▲ | 75,069 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.94 | 30.49 | 29 | 29.38 | -0.5 ▼ | 487,792 |
| Cherat Packaging | 114.5 | 115.5 | 112 | 112.99 | -1.13 ▼ | 84,171 |
| Pak Agro Pack | 10.99 | 10.99 | 10.7 | 10.7 | -0.05 ▼ | 2,500 |
| Int. Packaging Films | 23.29 | 23.29 | 22.75 | 22.99 | -0.16 ▼ | 279,050 |
| MACPAC Films | 54.61 | 58 | 51.05 | 55.9 | -0.82 ▼ | 4,005,830 |
| Merit Packaging | 13.49 | 13.67 | 12.75 | 13.09 | -0.2 ▼ | 1,361,443 |
| Packages Ltd. | 538.5 | 555 | 531.16 | 547.34 | 8.48 ▲ | 4,486 |
| Pak Paper Prod | 202.61 | 222.87 | 202.61 | 204.44 | 1.83 ▲ | 302,247 |
| Roshan Packages | 21.27 | 21.75 | 20.5 | 20.82 | -0.39 ▼ | 1,192,291 |
| Security Paper | 167.5 | 173 | 165.1 | 170.8 | 3.77 ▲ | 102,281 |
| SPEL Limited | 45.01 | 45.3 | 44.5 | 44.85 | -0.13 ▼ | 646,592 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1025 | 1040 | 1000.01 | 1034.6 | 12.49 ▲ | 21,601 |
| AGP Limited | 194 | 195.01 | 190.22 | 190.56 | -3.48 ▼ | 198,274 |
| BF Biosciences | 177 | 178.88 | 171.91 | 172.55 | -3.49 ▼ | 751,871 |
| Citi Pharma Ltd | 92.5 | 92.89 | 89.65 | 90.21 | -2.07 ▼ | 7,824,202 |
| Ferozsons (Lab) | 395.03 | 395.05 | 386 | 388.48 | -6.22 ▼ | 72,985 |
| GlaxoSmithKline | 391 | 393 | 386.27 | 390.93 | 0 | 233,326 |
| Haleon Pakistan | 780 | 799 | 770 | 790.02 | 14.88 ▲ | 89,633 |
| Highnoon (Lab) | 997.95 | 1010 | 990 | 1007.05 | 15.01 ▲ | 60,576 |
| Hoechst Pak Ltd | 3338.99 | 3648 | 3296.6 | 3368.02 | 46.91 ▲ | 608 |
| IBL HealthCare | 63.9 | 65.4 | 62.5 | 63.46 | -2.47 ▼ | 2,102,801 |
| Liven Pharma | 69.2 | 69.89 | 66 | 67.02 | -0.76 ▼ | 1,232,358 |
| Macter Int. Ltd | 514.99 | 514.99 | 466 | 482 | -29.34 ▼ | 57,427 |
| Otsuka Pak | 300.16 | 304 | 294 | 297.2 | -2.96 ▼ | 139,487 |
| The Searle Company | 101 | 103.7 | 99.51 | 100.78 | 2.77 ▲ | 23,301,725 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.04 | 11.08 | 10.95 | 11.02 | -0.02 ▼ | 386,964 |
| Engro Powergen | 28.8 | 28.8 | 28.21 | 28.45 | -0.28 ▼ | 407,276 |
| Hub Power Co. | 138.28 | 142.2 | 138.25 | 141.4 | 3.12 ▲ | 10,737,449 |
| Kot Addu Power | 33.13 | 33.13 | 32.75 | 32.84 | -0.29 ▼ | 806,395 |
| K-Electric Ltd. | 5.15 | 5.24 | 5.1 | 5.15 | 0.02 ▲ | 19,132,871 |
| Kohinoor Energy | 17.39 | 17.39 | 17.05 | 17.25 | -0.14 ▼ | 73,704 |
| Kohinoor Power | 6.61 | 6.99 | 6.56 | 6.56 | -0.43 ▼ | 5,027 |
| Lalpir Power | 26.2 | 26.2 | 25.5 | 25.59 | -0.11 ▼ | 82,487 |
| Nishat ChunPower | 24.57 | 24.69 | 24.5 | 24.58 | 0 | 533,603 |
| Nishat Power | 36.13 | 36.4 | 36.01 | 36.14 | 0.07 ▲ | 76,941 |
| Pakgen Power | 171 | 180 | 161 | 171.66 | 4.55 ▲ | 59,665 |
| S.G.Power | 7.95 | 8.1 | 7.8 | 7.82 | -0.07 ▼ | 20,047 |
| Saif Power Ltd | 11.5 | 11.55 | 11.42 | 11.5 | 0.03 ▲ | 195,565 |
| Tri-Star Power | 8 | 8 | 7 | 7.51 | -0.2 ▼ | 35,939 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26 | 27.4 | 25.15 | 26.46 | 0.4 ▲ | 63,802 |
| Javedan Corp. | 64.5 | 64.5 | 63.15 | 63.98 | 0.16 ▲ | 33,167 |
| Pace (Pak) Ltd. | 6.1 | 6.2 | 6 | 6.04 | -0.02 ▼ | 2,014,152 |
| TPL Properties | 9.85 | 9.93 | 9.75 | 9.83 | 0.02 ▲ | 5,014,698 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.05 | 27.12 | 26.85 | 27.08 | 0.08 ▲ | 479,119 |
| Globe Residency | 18.8 | 19.4 | 18.11 | 19.25 | 0.73 ▲ | 12,772 |
| TPL REIT Fund I | 13.4 | 13.49 | 13.16 | 13.44 | -0.31 ▼ | 6,200,953 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 685 | 685.97 | 674 | 675.49 | -7.62 ▼ | 613,775 |
| Cnergyico PK | 7.16 | 7.2 | 7.01 | 7.1 | -0.08 ▼ | 9,603,801 |
| National Refinery | 253 | 254.75 | 246.07 | 250.29 | -2 ▼ | 608,645 |
| Pak Refinery | 34.1 | 34.1 | 32.8 | 33.23 | -0.56 ▼ | 11,579,057 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 856 | 856 | 841.1 | 852 | 0 | 35 |
| Abdullah Shah | 8.39 | 8.39 | 7.57 | 7.64 | -0.51 ▼ | 548,919 |
| AL-Noor Sugar | 87.67 | 87.67 | 75.01 | 79.53 | -2.9 ▼ | 3,315 |
| Chashma Sugar | 65 | 66.4 | 65 | 65.14 | 0.67 ▲ | 1,052 |
| Dewan Sugar | 6.49 | 6.83 | 6.27 | 6.69 | 0.41 ▲ | 1,310,167 |
| Faran Sugar Mills | 41 | 41.9 | 41 | 41.56 | 0.56 ▲ | 1,314 |
| Habib Sugar | 81.99 | 82 | 80.01 | 80.13 | -1.86 ▼ | 7,301 |
| Habib Rice Prod | 32.5 | 35 | 31.01 | 31.91 | -1.59 ▼ | 2,592 |
| Haseeb Waqas Sugar | 18.72 | 18.72 | 18.72 | 18.72 | 1.7 ▲ | 85,506 |
| J.D.W.Sugar | 929.99 | 929.99 | 920 | 925 | 5.06 ▲ | 76 |
| Jauharabad Sug | 49.98 | 50.99 | 46 | 46.7 | -1.33 ▼ | 37,708 |
| Khairpur Sugar | 120.01 | 127.98 | 120.01 | 123.73 | -1.13 ▼ | 214 |
| Mirpurkhas Sugar | 33 | 33.4 | 31.51 | 33 | 0.37 ▲ | 37,330 |
| Mehran Sugar | 52.4 | 53 | 50.5 | 51.77 | -0.73 ▼ | 4,784 |
| Noon Sugar | 90 | 91 | 90 | 91 | 1 ▲ | 2,203 |
| Premier Suger | 277 | 277.11 | 270 | 270.37 | -21.01 ▼ | 413 |
| Sindh Abadgar | 65 | 68 | 65 | 66.78 | 4.78 ▲ | 1,875 |
| Shahmurad Sugar | 360 | 373.98 | 358 | 360 | -4.98 ▼ | 19,869 |
| Sakrand Sugar | 12 | 12.6 | 11.79 | 12.08 | 0.34 ▲ | 690,765 |
| Shakarganj Limited | 72.5 | 72.5 | 65 | 66.33 | -2.6 ▼ | 23,752 |
| Tariq Corp Ltd. | 16.59 | 16.59 | 15.8 | 15.85 | -0.15 ▼ | 4,001 |
| Tariq Corp(Pref) | 9.89 | 9.9 | 8 | 8 | -0.92 ▼ | 2,274 |
| Thal Ind.Corp. | 405 | 405 | 373 | 393.76 | -20.46 ▼ | 520 |
| Tandlianwala Sugar | 188 | 210 | 187 | 196.24 | -1.74 ▼ | 1,061 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 151.75 | 152.99 | 144 | 145.16 | -3.6 ▼ | 812,333 |
| Ibrahim Fibres | 380 | 380 | 330.99 | 334.07 | -18.52 ▼ | 534 |
| Image Pakistan | 32.56 | 32.56 | 29 | 32.47 | 2.87 ▲ | 36,653,993 |
| National Silk | 90.67 | 90.67 | 90.67 | 90.67 | 8.24 ▲ | 310 |
| Pak Synthetics | 65 | 66 | 64 | 65.02 | 2.24 ▲ | 24,620 |
| Rupali Polyester | 27.55 | 28.07 | 27.55 | 28.07 | 2.55 ▲ | 205,929 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 152.5 | 153.6 | 150.95 | 152.83 | 0.86 ▲ | 1,637,357 |
| Avanceon Ltd | 51 | 51.6 | 50.01 | 50.42 | -0.43 ▼ | 1,556,999 |
| Nets International | 32 | 32 | 29.2 | 32 | 0 | 26,511 |
| Supernet Ltd.XB | 39.98 | 40 | 39.5 | 39.5 | 0.48 ▲ | 31,090 |
| Hum Network | 12.62 | 12.8 | 12.46 | 12.63 | 0.01 ▲ | 3,612,564 |
| Media Times Ltd | 2.63 | 3 | 2.55 | 2.79 | 0.23 ▲ | 7,331,550 |
| Netsol Tech. | 165.02 | 168.6 | 155.1 | 157.46 | -3.43 ▼ | 6,860,131 |
| Octopus Digital | 53.3 | 53.49 | 51.5 | 52.07 | -0.52 ▼ | 489,712 |
| Pak Datacom | 344 | 344 | 326 | 335.09 | 0.51 ▲ | 36,201 |
| P.T.C.L. | 24.96 | 25.16 | 24.55 | 24.68 | -0.28 ▼ | 2,547,157 |
| Supernet Technologie | 836.04 | 836.04 | 825 | 825.29 | -10.75 ▼ | 397 |
| Symmetry Group Ltd | 15.4 | 15.5 | 14.95 | 14.99 | -0.35 ▼ | 5,764,898 |
| Systems Limited | 112.65 | 114.51 | 112 | 112.76 | 0.6 ▲ | 2,023,242 |
| Telecard Limited | 8.05 | 8.2 | 7.9 | 8 | -0.01 ▼ | 6,857,596 |
| TPL Corp Ltd | 5.71 | 5.71 | 5.5 | 5.55 | -0.03 ▼ | 1,469,167 |
| TPL Trakker Ltd | 7.22 | 7.22 | 6.8 | 6.95 | -0.01 ▼ | 330,406 |
| TRG Pak Ltd | 57.75 | 59.1 | 57.11 | 58.24 | 0.46 ▲ | 2,991,262 |
| WorldCall Telecom | 1.62 | 1.65 | 1.57 | 1.59 | -0.02 ▼ | 49,454,250 |
| Zarea Limited | 16.26 | 17.89 | 16.15 | 17.89 | 1.63 ▲ | 13,413,855 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 58.3 | 60.9 | 54.26 | 58.34 | 1.54 ▲ | 520,715 |
| Azgard Nine | 10.86 | 10.86 | 10.32 | 10.55 | -0.31 ▼ | 3,577,662 |
| AN Textile Mill | 27.5 | 30 | 26.8 | 27.25 | -2.51 ▼ | 11,507 |
| Aruj Industries | 9.96 | 10.2 | 9.55 | 9.62 | -0.33 ▼ | 92,014 |
| Bhanero Tex. | 920.1 | 1000 | 879.35 | 920.51 | -56.55 ▼ | 15,173 |
| Blessed Tex. | 305.35 | 320 | 305.35 | 316.01 | 10.66 ▲ | 367 |
| Chenab Limited | 7.49 | 7.49 | 7.01 | 7.02 | -0.29 ▼ | 114,203 |
| Chenab Ltd.(Pre | 3.15 | 3.15 | 2.92 | 3.1 | -0.16 ▼ | 41,319 |
| Crescent Tex. | 22.79 | 22.98 | 21.3 | 21.64 | -0.77 ▼ | 1,244,256 |
| Faisal Spinning | 339.99 | 358.99 | 311.86 | 355.57 | 16.36 ▲ | 235 |
| Feroze 1888 | 75.9 | 75.9 | 70.55 | 75.9 | 6.9 ▲ | 188,276 |
| Fazal Cloth | 219.9 | 230 | 206.6 | 223.94 | -2.45 ▼ | 4,638 |
| Gul Ahmed | 28.9 | 29.31 | 27.51 | 28.83 | 0.03 ▲ | 2,522,636 |
| Ghazi Fabrics | 10.39 | 10.79 | 9.9 | 9.93 | -0.3 ▼ | 47,802 |
| Hala Enterprise | 22.25 | 22.25 | 21.7 | 21.8 | -0.16 ▼ | 23,668 |
| Interloop Ltd. | 67.5 | 67.99 | 66.7 | 67.3 | -0.03 ▼ | 514,648 |
| Int.Knitwear | 21.7 | 21.7 | 20.5 | 20.77 | -0.71 ▼ | 35,548 |
| Jubilee Spinning | 12.05 | 12.05 | 11.95 | 11.99 | -0.06 ▼ | 201,305 |
| Khyber Textile | 1620 | 1620 | 1412 | 1449.8 | -36.36 ▼ | 633 |
| Kohinoor Mills | 46.52 | 56.01 | 46.52 | 56.01 | 5.09 ▲ | 36,438 |
| Kohinoor Ind. | 10.13 | 10.38 | 10.06 | 10.12 | 0.01 ▲ | 170,905 |
| Kohinoor Textile | 195.99 | 195.99 | 190 | 190 | 1.94 ▲ | 5,982 |
| Mehmood Tex. | 324.9 | 324.9 | 305 | 306.5 | 2.5 ▲ | 1,700 |
| Masood Textile | 64.25 | 68.85 | 64 | 65 | 1.83 ▲ | 44,227 |
| Nishat (Chun.) | 41.2 | 41.5 | 40.58 | 41 | -0.48 ▼ | 544,922 |
| Nishat Mills Ltd | 135 | 135 | 130.2 | 131.75 | -1.2 ▼ | 1,558,374 |
| Paramount Sp | 5.3 | 5.31 | 4.7 | 5.12 | -0.28 ▼ | 132,492 |
| Quetta Textile | 15.87 | 15.87 | 15.05 | 15.51 | 0.31 ▲ | 16,262 |
| Redco Textile | 25.11 | 27 | 25.11 | 27 | 0.25 ▲ | 4,388 |
| Sapphire Fiber | 1060 | 1098.97 | 1055 | 1093.22 | 14.28 ▲ | 111 |
| Shams Textile | 39 | 39 | 35.81 | 37.79 | -1.71 ▼ | 2,524 |
| Stylers Int.Ltd. | 41.25 | 42 | 41 | 41.33 | -0.17 ▼ | 1,924 |
| Suraj Cotton Mills | 122.5 | 124.5 | 119 | 119.91 | -1.93 ▼ | 49,816 |
| Towellers Limited | 177.95 | 177.95 | 165 | 167.68 | -7.94 ▼ | 158,559 |
| ZahidJee Tex. | 74.99 | 77.33 | 63.47 | 75.63 | 5.11 ▲ | 226,103 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 110 | 112.45 | 100.25 | 104.92 | -3.44 ▼ | 18,930 |
| Amtex Limited | 3.45 | 3.45 | 3.22 | 3.3 | -0.04 ▼ | 2,039,160 |
| Arctic Textile | 41.6 | 41.6 | 39.26 | 41.6 | 3.78 ▲ | 138,701 |
| Asim Textile | 15.5 | 16.7 | 15 | 16.47 | 0.49 ▲ | 32,163 |
| Bilal Fibres | 21 | 23 | 20.1 | 22.48 | 0.98 ▲ | 411,024 |
| Crescent Cotton | 54 | 54.01 | 54 | 54 | 0 | 55 |
| Colony Tex.Mills Ltd | 5.69 | 5.7 | 5.18 | 5.32 | -0.22 ▼ | 627,580 |
| Chakwal Spinning | 40.8 | 41.3 | 39.8 | 40.04 | -0.67 ▼ | 496,889 |
| Dewan Farooque Sp. | 6.56 | 6.73 | 6.12 | 6.64 | 0.08 ▲ | 1,364,997 |
| Din Textile | 78.26 | 78.27 | 78.26 | 78.27 | 7.12 ▲ | 19,723 |
| D.M. Corporation Ltd | 0 | 0 | 0 | 36.89 | 1.93 ▲ | 0 |
| Dewan Mushtaq | 10.95 | 10.95 | 10.48 | 10.5 | 0 | 6 |
| D.S. Ind. Ltd. | 5.76 | 6 | 5.76 | 5.86 | 0.05 ▲ | 430,956 |
| Dewan Textile | 7.24 | 7.24 | 6.5 | 6.87 | -0.03 ▼ | 31,600 |
| Elahi Cotton | 139.98 | 141 | 130 | 131.56 | 0 | 45 |
| Ellcot Spinning | 103 | 103 | 103 | 103 | -2.42 ▼ | 425 |
| Gadoon Textile | 415 | 416.08 | 408 | 416.08 | 37.83 ▲ | 649,732 |
| Gulshan Sp. | 4.06 | 4.23 | 3.9 | 3.99 | -0.28 ▼ | 57,085 |
| Gulistan Sp. | 8.15 | 8.15 | 7.9 | 8 | -0.13 ▼ | 8,649 |
| Hira Textile | 4.29 | 4.35 | 4.07 | 4.14 | -0.03 ▼ | 1,550,044 |
| Idrees Textile | 21.75 | 21.75 | 21.06 | 21.12 | -0.18 ▼ | 1,234 |
| Ideal Spinning | 22.99 | 22.99 | 22.99 | 22.99 | 2.09 ▲ | 2,124 |
| Indus Dyeing | 178.89 | 178.89 | 168 | 170.25 | -2.9 ▼ | 23,611 |
| J.A.Textile | 30 | 30 | 27.56 | 27.82 | -1.43 ▼ | 2,087 |
| Janana D Mal | 86.75 | 86.75 | 77.02 | 83.38 | 0.07 ▲ | 27,878 |
| Kohat Textile | 82 | 97.26 | 82 | 87.96 | -0.46 ▼ | 202,790 |
| Kohinoor Spining | 6.13 | 6.25 | 6 | 6.04 | -0.08 ▼ | 12,221,715 |
| Khalid Siraj | 8.95 | 9.49 | 8.5 | 8.87 | 0.17 ▲ | 24,904 |
| Maqbool Textile | 35.18 | 36 | 32.64 | 35.72 | -0.55 ▼ | 2,706 |
| Nagina Cotton | 63 | 67.74 | 63 | 65.01 | -0.17 ▼ | 1,581 |
| Nazir Cotton Mills | 14.49 | 15.74 | 14 | 15.11 | 0.72 ▲ | 110,830 |
| Premium Tex. | 470 | 470 | 460 | 464.31 | -10.68 ▼ | 1,145 |
| Reliance Cotton | 440.33 | 462.99 | 440 | 450.03 | -1.11 ▼ | 2,216 |
| Ruby Textile | 8.6 | 8.6 | 8.5 | 8.51 | -0.15 ▼ | 1,000 |
| Saif Textile | 19 | 19.98 | 19 | 19.53 | 0.18 ▲ | 82,049 |
| Service Ind Tex | 28.2 | 30.62 | 28.2 | 28.85 | -0.75 ▼ | 112,566 |
| Shadman Cotton | 46.95 | 46.98 | 44.5 | 43.65 | 0 | 213 |
| Shadab Textile | 62 | 72.61 | 62 | 67.62 | 1.59 ▲ | 94,697 |
| Sally Textile | 9.82 | 10.45 | 9.7 | 10.1 | -0.05 ▼ | 15,601 |
| Sana Ind. | 28.6 | 28.6 | 27 | 27.01 | -1.24 ▼ | 35,508 |
| Saritow Spinning | 15.7 | 15.7 | 14.61 | 15.18 | -0.55 ▼ | 13,833 |
| Sunrays Textile | 193.9 | 193.9 | 181 | 183.26 | -5.79 ▼ | 3,568 |
| Shahzad Tex. | 59.51 | 65.35 | 59.51 | 65.28 | 5.87 ▲ | 9,452 |
| Tata Textile | 158 | 168.44 | 155.1 | 160.31 | 6.23 ▲ | 856,457 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 26.98 | 27.65 | 25.61 | 26.57 | -1.41 ▼ | 8,135 |
| ICC Industries | 12.7 | 12.7 | 12.1 | 12.28 | -0.08 ▼ | 137,814 |
| Prosperity Weaving | 46 | 49.95 | 46 | 48.98 | 0.98 ▲ | 3,603 |
| Shahtaj Textile | 87 | 87 | 80 | 80 | 0 | 128 |
| Yousuf Weaving | 5.51 | 5.51 | 5.1 | 5.21 | -0.17 ▼ | 4,915,776 |
| Zephyr Textile | 14.5 | 14.5 | 14.5 | 14.5 | 0.5 ▲ | 2,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 388 | 388 | 375 | 378.86 | -0.77 ▼ | 8,388 |
| Pak Tobacco | 1258.49 | 1258.49 | 1225 | 1232.67 | -11.87 ▼ | 18,188 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.99 | 18.99 | 17.61 | 18.61 | 0.11 ▲ | 1,846 |
| Blue-Ex | 60.99 | 60.99 | 60.99 | 65.89 | 0 | 100 |
| Pak Int.Bulk | 8.6 | 8.74 | 8.53 | 8.62 | -0.08 ▼ | 4,120,326 |
| Pak.Int.Container | 40.45 | 40.65 | 39.8 | 39.89 | -0.15 ▼ | 61,162 |
| P.N.S.C | 389.57 | 392 | 380 | 384.7 | -4.87 ▼ | 47,300 |
| Secure Logistics Gro | 17 | 17.35 | 16.7 | 16.79 | -0.17 ▼ | 2,455,468 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 216 | 218 | 209.88 | 210.86 | -0.03 ▼ | 18,162 |
| S.S.Oil | 903 | 919.95 | 850 | 867.82 | -54.38 ▼ | 18,275 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 79.5 | 79.9 | 72.01 | 73.49 | -4.91 ▼ | 284,811 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.12 | 0.14 ▲ | 0 |
| AGHA-JUL | 8.79 | 9.25 | 8.75 | 9 | 0.13 ▲ | 342,000 |
| AGHA-SEP | 0 | 0 | 0 | 9.23 | 0.14 ▲ | 0 |
| AGL-AUG | 0 | 0 | 0 | 55.11 | -0.41 ▼ | 0 |
| AGL-JUL | 54.3 | 54.5 | 53.9 | 54.25 | -0.44 ▼ | 97,000 |
| AGL-SEP | 0 | 0 | 0 | 55.75 | -0.41 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 195.13 | -3.65 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 192.33 | -3.67 ▼ | 0 |
| AGP-SEP | 0 | 0 | 0 | 197.38 | -3.69 ▼ | 0 |
| AICL-AUG | 58.78 | 58.78 | 57.51 | 57.51 | 4.07 ▲ | 20,000 |
| AICL-JUL | 53.44 | 57.6 | 52.74 | 57.6 | 5.24 ▲ | 493,000 |
| AICL-SEP | 0 | 0 | 0 | 59.44 | 5.38 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 156.5 | 0.82 ▲ | 0 |
| AIRLINK-JUL | 153.8 | 154.5 | 151.75 | 153.71 | 0.63 ▲ | 579,500 |
| AIRLINK-SEP | 0 | 0 | 0 | 158.3 | 0.83 ▲ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 59.92 | 4.57 ▲ | 0 |
| AKBL-JUL | 55.15 | 59.9 | 55.15 | 59.29 | 4.79 ▲ | 2,904,000 |
| AKBL-SEP | 0 | 0 | 0 | 60.61 | 4.62 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.46 | 0.07 ▲ | 0 |
| ASL-JUL | 11.46 | 11.6 | 10.94 | 11.23 | -0.04 ▼ | 2,083,000 |
| ASL-SEP | 0 | 0 | 0 | 11.59 | 0.07 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 691.7 | -8.09 ▼ | 0 |
| ATRL-JUL | 689.99 | 690 | 677 | 679.7 | -8.26 ▼ | 219,500 |
| ATRL-SEP | 0 | 0 | 0 | 699.67 | -8.18 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 51.63 | -0.46 ▼ | 0 |
| AVN-JUL | 52.24 | 52.24 | 50.3 | 50.9 | -0.17 ▼ | 222,500 |
| AVN-SEP | 0 | 0 | 0 | 52.22 | -0.47 ▼ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 85.65 | -0.7 ▼ | 0 |
| BAFL-JUL | 84.5 | 85.6 | 84.35 | 84.7 | -0.65 ▼ | 571,500 |
| BAFL-SEP | 0 | 0 | 0 | 86.63 | -0.71 ▼ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 168.74 | -7.36 ▼ | 0 |
| BAHL-JUL | 176 | 185 | 167 | 169.18 | -4.82 ▼ | 50,500 |
| BAHL-SEP | 0 | 0 | 0 | 170.68 | -7.45 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 36.37 | -0.87 ▼ | 0 |
| BIPL-JUL | 36.59 | 37.75 | 35.05 | 35.76 | -0.83 ▼ | 4,632,500 |
| BIPL-SEP | 0 | 0 | 0 | 36.79 | -0.88 ▼ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 35182 | -390 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 34805 | -386 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 35484 | -393 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.27 | 0.17 ▲ | 0 |
| BML-JUL | 5.13 | 5.24 | 4.95 | 5.18 | 0.17 ▲ | 5,241,500 |
| BML-SEP | 0 | 0 | 0 | 5.33 | 0.17 ▲ | 0 |
| BOP-AUG | 0 | 0 | 0 | 11.8 | -0.02 ▼ | 0 |
| BOP-JUL | 11.8 | 11.85 | 11.4 | 11.61 | -0.03 ▼ | 9,398,500 |
| BOP-SEP | 0 | 0 | 0 | 11.93 | -0.03 ▼ | 0 |
| CEPB-JUL | 30.31 | 30.8 | 29.25 | 29.56 | -0.41 ▼ | 32,000 |
| CHCC-AUG | 0 | 0 | 0 | 296.69 | 3.75 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 292.42 | 2.42 ▲ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 300.11 | 3.79 ▲ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.27 | -0.09 ▼ | 0 |
| CNERGY-JUL | 7.2 | 7.2 | 7.09 | 7.15 | -0.07 ▼ | 2,775,500 |
| CNERGY-SEP | 0 | 0 | 0 | 7.35 | -0.09 ▼ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 92.38 | -2.15 ▼ | 0 |
| CPHL-JUL | 93.31 | 93.53 | 90 | 91.08 | -1.89 ▼ | 2,810,000 |
| CPHL-SEP | 0 | 0 | 0 | 93.44 | -2.18 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 120.86 | 3.56 ▲ | 0 |
| CSAP-JULB | 118 | 123 | 118 | 119 | 4 ▲ | 23,000 |
| CSAP-SEP | 0 | 0 | 0 | 122.25 | 3.6 ▲ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.18 | -0.15 ▼ | 0 |
| DCL-JUL | 14.01 | 14.09 | 13.9 | 13.93 | -0.16 ▼ | 735,500 |
| DCL-SEP | 0 | 0 | 0 | 14.35 | -0.15 ▼ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.73 | 0.07 ▲ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.33 | 0.07 ▲ | 0 |
| DCR-SEP | 0 | 0 | 0 | 28.05 | 0.07 ▲ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.57 | -0.95 ▼ | 0 |
| DFML-JUL | 38 | 38.1 | 36.51 | 36.97 | -0.78 ▼ | 1,180,500 |
| DFML-SEP | 0 | 0 | 0 | 38 | -0.96 ▼ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 165.05 | -0.12 ▼ | 0 |
| DGKC-JUL | 163.25 | 163.9 | 161.3 | 162.45 | 0.05 ▲ | 640,500 |
| DGKC-SEP | 0 | 0 | 0 | 166.95 | -0.12 ▼ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 199.22 | 1.68 ▲ | 0 |
| EFERT-JUL | 193.9 | 195.5 | 193.5 | 194.14 | 0.29 ▲ | 88,500 |
| EFERT-SEP | 0 | 0 | 0 | 201.51 | 1.7 ▲ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 32.23 | -0.02 ▼ | 0 |
| EPCL-JUL | 31.69 | 31.69 | 31.59 | 31.67 | -0.08 ▼ | 11,000 |
| EPCL-SEP | 0 | 0 | 0 | 32.6 | -0.02 ▼ | 0 |
| FABL-AUG | 0 | 0 | 0 | 82.14 | 1.46 ▲ | 0 |
| FABL-JUL | 79.1 | 82.55 | 77.6 | 80.72 | 1.17 ▲ | 3,661,000 |
| FABL-SEP | 0 | 0 | 0 | 83.08 | 1.47 ▲ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 103.65 | -0.4 ▼ | 0 |
| FATIMA-JUL | 102.5 | 102.5 | 102 | 102 | -0.5 ▼ | 1,500 |
| FATIMA-SEP | 0 | 0 | 0 | 104.84 | -0.41 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.09 | 0.02 ▲ | 0 |
| FCCL-JUL | 45.74 | 46.45 | 45.55 | 46.21 | -0.04 ▼ | 900,000 |
| FCCL-SEP | 0 | 0 | 0 | 47.64 | 0.03 ▲ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 90.94 | -1.59 ▼ | 0 |
| FCEPL-JUL | 91 | 91 | 87.54 | 89.42 | -1.89 ▼ | 70,000 |
| FCEPL-SEP | 0 | 0 | 0 | 91.99 | -1.6 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 423.67 | -0.24 ▼ | 0 |
| FFC-JULB | 418.7 | 418.7 | 410.5 | 415.27 | -0.4 ▼ | 82,500 |
| FFC-SEP | 0 | 0 | 0 | 428.55 | -0.24 ▼ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.41 | -0.05 ▼ | 0 |
| FFL-JUL | 16.32 | 16.36 | 16 | 16.16 | -0.05 ▼ | 2,358,500 |
| FFL-SEP | 0 | 0 | 0 | 16.6 | -0.05 ▼ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 57.01 | -0.41 ▼ | 0 |
| FLYNG-JUL | 56.9 | 57.05 | 55.99 | 56.38 | -0.04 ▼ | 65,500 |
| FLYNG-SEP | 0 | 0 | 0 | 57.66 | -0.42 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 418.74 | 2.71 ▲ | 0 |
| GAL-JUL | 412.01 | 415.99 | 405 | 412.06 | 2.66 ▲ | 366,500 |
| GAL-SEP | 0 | 0 | 0 | 423.56 | 2.74 ▲ | 0 |
| GATM-AUG | 0 | 0 | 0 | 29.52 | 0.02 ▲ | 0 |
| GATM-JUL | 29.45 | 29.49 | 28.01 | 29.05 | -0.03 ▼ | 487,000 |
| GATM-SEP | 0 | 0 | 0 | 29.86 | 0.02 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 27.92 | 2.01 ▲ | 0 |
| GCIL-JUL | 25.6 | 27.8 | 24.85 | 27.4 | 1.93 ▲ | 4,878,000 |
| GCIL-SEP | 0 | 0 | 0 | 28.25 | 2.04 ▲ | 0 |
| GGL-AUG | 0 | 0 | 0 | 19.14 | 0.84 ▲ | 0 |
| GGL-JUL | 17.97 | 19.01 | 17.87 | 18.8 | 0.83 ▲ | 4,978,000 |
| GGL-SEP | 0 | 0 | 0 | 19.36 | 0.85 ▲ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 43.03 | -1 ▼ | 0 |
| GHGL-JUL | 43.33 | 43.35 | 39.3 | 42.3 | -1.2 ▼ | 13,500 |
| GHGL-SEP | 0 | 0 | 0 | 43.52 | -1.02 ▼ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 716.46 | 2.26 ▲ | 0 |
| GHNI-JUL | 709.95 | 720.5 | 700.24 | 704.63 | 2.05 ▲ | 408,500 |
| GHNI-SEP | 0 | 0 | 0 | 724.71 | 2.29 ▲ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 400.31 | -0.17 ▼ | 0 |
| GLAXO-JUL | 395.66 | 395.66 | 393 | 393 | 3 ▲ | 1,000 |
| GLAXO-SEP | 0 | 0 | 0 | 404.92 | -0.17 ▼ | 0 |
| HBL-AUG | 0 | 0 | 0 | 190.83 | -2.99 ▼ | 0 |
| HBL-JUL | 188.55 | 191 | 185.58 | 188.06 | -2.41 ▼ | 215,500 |
| HBL-SEP | 0 | 0 | 0 | 193.03 | -3.02 ▼ | 0 |
| HBLTFC2 | 91.5 | 96 | 91.5 | 96 | 0.67 ▲ | 3,000 |
| HUBC-AUG | 0 | 0 | 0 | 144.79 | 3.13 ▲ | 0 |
| HUBC-JUL | 139.89 | 142.8 | 139.3 | 142.18 | 2.8 ▲ | 1,955,000 |
| HUBC-SEP | 0 | 0 | 0 | 146.46 | 3.17 ▲ | 0 |
| HUMNL-JUL | 12.64 | 12.84 | 12.53 | 12.72 | -0.04 ▼ | 853,500 |
| ILP-AUG | 0 | 0 | 0 | 68.92 | -0.05 ▼ | 0 |
| ILP-JUL | 68.02 | 68.14 | 67 | 67.62 | -0.67 ▼ | 21,000 |
| ILP-SEP | 0 | 0 | 0 | 69.71 | -0.06 ▼ | 0 |
| IMAGE-AUG | 32.8 | 32.8 | 32.8 | 32.8 | 2.95 ▲ | 10,000 |
| IMAGE-JULB | 32.63 | 32.9 | 29.2 | 32.82 | 2.91 ▲ | 8,852,000 |
| IMAGE-SEP | 0 | 0 | 0 | 33.63 | 2.96 ▲ | 0 |
| INIL-AUG | 0 | 0 | 0 | 198.66 | 16.51 ▲ | 0 |
| INIL-JUL | 181 | 196.35 | 180 | 194.87 | 16.37 ▲ | 148,000 |
| INIL-SEP | 0 | 0 | 0 | 200.94 | 16.69 ▲ | 0 |
| ISL-AUG | 0 | 0 | 0 | 98.32 | 5.11 ▲ | 0 |
| ISL-JUL | 91.6 | 100.85 | 91.37 | 96.61 | 4.93 ▲ | 503,500 |
| ISL-SEP | 0 | 0 | 0 | 99.46 | 5.17 ▲ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 16.39 | 1.1 ▲ | 0 |
| JSBL-JUL | 15.4 | 16.58 | 15.4 | 16.13 | 1.06 ▲ | 1,919,000 |
| JSBL-SEP | 0 | 0 | 0 | 16.58 | 1.12 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 28.16 | -0.33 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 27.75 | -0.33 ▼ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 28.48 | -0.34 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.74 | -0.06 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.59 | -0.05 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.87 | -0.05 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.63 | -0.31 ▼ | 0 |
| KAPCO-JUL | 33.16 | 33.16 | 33 | 33 | -0.5 ▼ | 1,500 |
| KAPCO-SEP | 0 | 0 | 0 | 34.02 | -0.31 ▼ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.27 | 0.01 ▲ | 0 |
| KEL-JUL | 5.18 | 5.25 | 5.13 | 5.18 | 0.01 ▲ | 1,820,000 |
| KEL-SEP | 0 | 0 | 0 | 5.33 | 0.01 ▲ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 6.18 | -0.09 ▼ | 0 |
| KOSM-JUL | 6.23 | 6.25 | 6.05 | 6.1 | -0.08 ▼ | 3,047,000 |
| KOSM-SEP | 0 | 0 | 0 | 6.26 | -0.08 ▼ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 40655 | 26 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 40219 | 25 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 41003 | 26 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.53 | -0.6 ▼ | 0 |
| LOTCHEM-JUL | 20.66 | 20.88 | 20.2 | 20.23 | -0.54 ▼ | 372,000 |
| LOTCHEM-SEP | 0 | 0 | 0 | 20.77 | -0.61 ▼ | 0 |
| LPL-AUG | 0 | 0 | 0 | 26.2 | -0.13 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.83 | -0.17 ▼ | 0 |
| LPL-SEP | 0 | 0 | 0 | 26.51 | -0.12 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 358.05 | 0.73 ▲ | 0 |
| LUCK-JUL | 352 | 357.5 | 350 | 351.63 | 0.52 ▲ | 277,000 |
| LUCK-SEP | 0 | 0 | 0 | 362.18 | 0.75 ▲ | 0 |
| MARI-AUG | 0 | 0 | 0 | 664.71 | 1.82 ▲ | 0 |
| MARI-JUL | 658 | 659.51 | 648 | 653.34 | 1.8 ▲ | 262,000 |
| MARI-SEP | 0 | 0 | 0 | 672.36 | 1.84 ▲ | 0 |
| MCB-AUG | 0 | 0 | 0 | 331.37 | -8.51 ▼ | 0 |
| MCB-JUL | 342 | 342 | 326 | 327.15 | -5.17 ▼ | 28,500 |
| MCB-SEP | 0 | 0 | 0 | 335.18 | -8.62 ▼ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 359.85 | -5.99 ▼ | 0 |
| MEBL-JUL | 351 | 353 | 350 | 353 | -6.71 ▼ | 19,000 |
| MEBL-SEP | 0 | 0 | 0 | 364 | -6.05 ▼ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 85.46 | -0.19 ▼ | 0 |
| MLCF-JUL | 84.5 | 84.7 | 83.8 | 83.99 | -0.17 ▼ | 1,196,000 |
| MLCF-SEP | 0 | 0 | 0 | 86.45 | -0.19 ▼ | 0 |
| MTL-AUG | 0 | 0 | 0 | 565.58 | -18.34 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 557.44 | -16.56 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 572.09 | -18.55 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 74.56 | 1 ▲ | 0 |
| MUGHAL-JUL | 72.5 | 77 | 72.3 | 73.23 | 0.73 ▲ | 493,000 |
| MUGHAL-SEP | 0 | 0 | 0 | 75.42 | 1.01 ▲ | 0 |
| NBP-AUG | 0 | 0 | 0 | 118.65 | -1.48 ▼ | 0 |
| NBP-JUL | 118.2 | 118.2 | 115.05 | 116.58 | -1.75 ▼ | 2,003,000 |
| NBP-SEP | 0 | 0 | 0 | 120.02 | -1.5 ▼ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 25.17 | -0.01 ▼ | 0 |
| NCPL-JUL | 24.5 | 25.5 | 22.51 | 24.07 | -0.78 ▼ | 25,000 |
| NCPL-SEP | 0 | 0 | 0 | 25.46 | -0.01 ▼ | 0 |
| NETSOL-AUG | 166 | 170.9 | 161 | 161 | -3.88 ▼ | 5,500 |
| NETSOL-JUL | 165.52 | 169.5 | 156.5 | 158.2 | -4.19 ▼ | 3,093,000 |
| NETSOL-SEP | 0 | 0 | 0 | 163.1 | -3.62 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.26 | -0.04 ▼ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 27.86 | -0.04 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 28.59 | -0.04 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 134.91 | -1.29 ▼ | 0 |
| NML-JUL | 135.5 | 135.5 | 131.01 | 132.33 | -1.46 ▼ | 403,500 |
| NML-SEP | 0 | 0 | 0 | 136.47 | -1.29 ▼ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.01 | 0.06 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.47 | 0.05 ▲ | 0 |
| NPL-SEP | 0 | 0 | 0 | 37.43 | 0.05 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 256.3 | -2.15 ▼ | 0 |
| NRL-JUL | 255.5 | 256 | 248 | 251.9 | -2.42 ▼ | 437,500 |
| NRL-SEP | 0 | 0 | 0 | 259.25 | -2.18 ▼ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 53.32 | -0.55 ▼ | 0 |
| OCTOPUS-JUL | 53.38 | 53.7 | 51.82 | 52.47 | -0.54 ▼ | 106,000 |
| OCTOPUS-SEP | 0 | 0 | 0 | 53.93 | -0.56 ▼ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 234.59 | 6.23 ▲ | 0 |
| OGDC-JULB | 225.31 | 231.43 | 225.31 | 230.35 | 5.66 ▲ | 3,321,000 |
| OGDC-SEP | 0 | 0 | 0 | 237.29 | 6.3 ▲ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 29250 | 443 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28936 | 437 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 29500 | 446 ▲ | 0 |
| P01GIS031225 | 95.9 | 95.9 | 95.9 | 95.9 | 0.01 ▲ | 10,000 |
| P01GIS061125 | 96.78 | 96.78 | 96.78 | 96.78 | 0.03 ▲ | 1,000,010,000 |
| P01GIS080126 | 95.22 | 95.22 | 95.22 | 95.22 | 0.03 ▲ | 187,510,000 |
| P01GIS150825 | 98.9 | 98.9 | 98.9 | 98.9 | 0.03 ▲ | 10,000 |
| P01GIS201025 | 97.2 | 97.2 | 97.2 | 97.2 | 0.03 ▲ | 10,000 |
| P01GIS250626 | 0 | 0 | 0 | 90.56 | 0 | 375,000,000 |
| P01GIS250725 | 99.45 | 99.45 | 99.45 | 99.45 | 0.03 ▲ | 10,000 |
| P01GIS290526 | 91.69 | 91.69 | 91.69 | 91.69 | 0.01 ▲ | 600,010,000 |
| P03FRR090128 | 0 | 0 | 0 | 99.3 | 0 | 62,500,000 |
| P03FRR180927 | 106.3 | 106.3 | 106.3 | 106.3 | 1.2 ▲ | 100,000,000 |
| P03FRR211027 | 0 | 0 | 0 | 102.76 | 0 | 125,000,000 |
| P03FRR280627 | 109.1 | 109.1 | 109.1 | 109.1 | 0.04 ▲ | 100,000,000 |
| P03FRR300528 | 0 | 0 | 0 | 100 | 0 | 200,000,000 |
| P05FRR090130 | 0 | 0 | 0 | 99.2 | 0 | 125,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 104.86 | 0 | 85,000,000 |
| P05FRR300530 | 0 | 0 | 0 | 100 | 0 | 662,500,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 150.01 | 150.01 | 145 | 147 | 1 ▲ | 8,500 |
| PACE-AUG | 0 | 0 | 0 | 6.18 | -0.03 ▼ | 0 |
| PACE-JUL | 6.1 | 6.21 | 6.04 | 6.1 | -0.02 ▼ | 595,500 |
| PACE-SEP | 0 | 0 | 0 | 6.26 | -0.02 ▼ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 41.94 | -0.13 ▼ | 0 |
| PAEL-JUL | 41.71 | 41.85 | 40.8 | 41.21 | -0.16 ▼ | 1,439,000 |
| PAEL-SEP | 0 | 0 | 0 | 42.43 | -0.13 ▼ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 14.93 | 0.82 ▲ | 0 |
| PAKRI-JUL | 14.1 | 15.1 | 13.9 | 14.71 | 0.72 ▲ | 1,195,500 |
| PAKRI-SEP | 0 | 0 | 0 | 15.1 | 0.83 ▲ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 21.32 | -0.41 ▼ | 0 |
| PIAHCLA-JUL | 21.54 | 21.6 | 20.9 | 20.96 | -0.42 ▼ | 1,895,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 21.57 | -0.41 ▼ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 8.83 | -0.07 ▼ | 0 |
| PIBTL-JUL | 8.77 | 8.78 | 8.6 | 8.67 | -0.1 ▼ | 1,316,000 |
| PIBTL-SEP | 0 | 0 | 0 | 8.93 | -0.27 ▼ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 224.11 | -2.27 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 220.89 | -1.2 ▼ | 0 |
| PIOC-SEP | 0 | 0 | 0 | 226.69 | -2.29 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 609.62 | -1.61 ▼ | 0 |
| POL-JUL | 600 | 600 | 600 | 600 | -2.44 ▼ | 2,000 |
| POL-SEP | 0 | 0 | 0 | 616.64 | -1.63 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.03 | -0.16 ▼ | 0 |
| POWER-JUL | 13.9 | 14 | 13.73 | 13.8 | -0.11 ▼ | 110,500 |
| POWER-SEP | 0 | 0 | 0 | 14.19 | -0.16 ▼ | 0 |
| PPL-AUG | 0 | 0 | 0 | 179.29 | 3.02 ▲ | 0 |
| PPL-JULB | 174.34 | 176.9 | 174 | 176.28 | 3.07 ▲ | 2,707,500 |
| PPL-SEP | 0 | 0 | 0 | 181.36 | 3.06 ▲ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 46.14 | 4.18 ▲ | 0 |
| PREMA-JUL | 41.48 | 45.39 | 41.25 | 45.39 | 4.13 ▲ | 7,361,000 |
| PREMA-SEP | 0 | 0 | 0 | 46.67 | 4.23 ▲ | 0 |
| PRL-AUG | 0 | 0 | 0 | 34.03 | -0.17 ▼ | 0 |
| PRL-JUL | 34.2 | 34.3 | 33.11 | 33.47 | -0.56 ▼ | 5,699,500 |
| PRL-SEP | 0 | 0 | 0 | 34.42 | -0.59 ▼ | 0 |
| PSO-AUG | 0 | 0 | 0 | 404.3 | 6.39 ▲ | 0 |
| PSO-JUL | 396.15 | 399.98 | 392 | 397.37 | 6.26 ▲ | 1,873,500 |
| PSO-SEP | 0 | 0 | 0 | 408.95 | 6.46 ▲ | 0 |
| PTC-AUG | 0 | 0 | 0 | 25.27 | -0.3 ▼ | 0 |
| PTC-JUL | 25.05 | 25.33 | 24.7 | 24.83 | -0.32 ▼ | 710,000 |
| PTC-SEP | 0 | 0 | 0 | 25.56 | -0.3 ▼ | 0 |
| SAZEW-AUG | 0 | 0 | 0 | 1191.38 | 23.47 ▲ | 0 |
| SAZEW-JUL | 1146 | 1187 | 1136 | 1171.47 | 24.98 ▲ | 151,500 |
| SAZEW-SEP | 0 | 0 | 0 | 1205.09 | 23.73 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 103.2 | 2.8 ▲ | 0 |
| SEARL-JUL | 103 | 104.4 | 100 | 101.73 | 3 ▲ | 6,603,000 |
| SEARL-SEP | 0 | 0 | 0 | 104.39 | 2.83 ▲ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 22.17 | 1.62 ▲ | 0 |
| SNBL-JUL | 21 | 22.24 | 21 | 21.82 | 1.6 ▲ | 1,461,000 |
| SNBL-SEP | 0 | 0 | 0 | 22.42 | 1.63 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 123.86 | -0.54 ▼ | 0 |
| SNGP-JULB | 123.4 | 123.5 | 120.5 | 121.56 | -0.73 ▼ | 1,093,500 |
| SNGP-SEP | 0 | 0 | 0 | 125.29 | -0.54 ▼ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 45.6 | -0.39 ▼ | 0 |
| SSGC-JUL | 45.4 | 45.65 | 44.32 | 44.82 | -0.33 ▼ | 9,385,500 |
| SSGC-SEP | 0 | 0 | 0 | 46.12 | -0.4 ▼ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.35 | -0.36 ▼ | 0 |
| SYM-JUL | 15.46 | 15.46 | 15.03 | 15.06 | -0.44 ▼ | 1,495,000 |
| SYM-SEP | 0 | 0 | 0 | 15.53 | -0.37 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 115.47 | 0.57 ▲ | 0 |
| SYS-JULB | 113.99 | 114.98 | 113 | 113 | 0.33 ▲ | 47,000 |
| SYS-SEP | 0 | 0 | 0 | 116.8 | 0.58 ▲ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.19 | -0.02 ▼ | 0 |
| TELE-JUL | 8.1 | 8.22 | 7.82 | 8.03 | -0.03 ▼ | 1,439,000 |
| TELE-SEP | 0 | 0 | 0 | 8.29 | -0.01 ▼ | 0 |
| TGL-AUG | 0 | 0 | 0 | 240.7 | -0.03 ▼ | 0 |
| TGL-JUL | 233 | 239 | 233 | 239 | 3.5 ▲ | 1,000 |
| TGL-SEP | 0 | 0 | 0 | 243.47 | -0.03 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 191.39 | 0.46 ▲ | 0 |
| THCCL-JUL | 185.96 | 189.99 | 185.96 | 187.89 | -0.3 ▼ | 354,000 |
| THCCL-SEP | 0 | 0 | 0 | 193.59 | 0.46 ▲ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 36.12 | 2.26 ▲ | 0 |
| TOMCL-JUL | 33.88 | 36.09 | 32.5 | 35.5 | 2.07 ▲ | 3,858,500 |
| TOMCL-SEP | 0 | 0 | 0 | 36.53 | 2.28 ▲ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.07 | 0.02 ▲ | 0 |
| TPLP-JUL | 9.88 | 10 | 9.8 | 9.95 | 0.07 ▲ | 2,016,000 |
| TPLP-SEP | 0 | 0 | 0 | 10.18 | 0.01 ▲ | 0 |
| TREET-AUG | 0 | 0 | 0 | 23.41 | -0.16 ▼ | 0 |
| TREET-JUL | 23.2 | 23.45 | 22.8 | 23.01 | -0.19 ▼ | 3,659,500 |
| TREET-SEP | 0 | 0 | 0 | 23.68 | -0.16 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 59.64 | 0.45 ▲ | 0 |
| TRG-JULB | 58.48 | 59.5 | 57.6 | 58.64 | 0.59 ▲ | 1,325,500 |
| TRG-SEP | 0 | 0 | 0 | 60.32 | 0.45 ▲ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 317.28 | 4.02 ▲ | 0 |
| UBL-JULB | 307.9 | 313.95 | 306.01 | 311.73 | 4.39 ▲ | 155,000 |
| UBLPETF-AUGB | 0 | 0 | 0 | 30.54 | 0.08 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 30.1 | 0.08 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 30.89 | 0.08 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 320.93 | 4.07 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 25.39 | -0.08 ▼ | 0 |
| UNITY-JUL | 25.1 | 25.1 | 24.7 | 24.9 | -0.14 ▼ | 340,000 |
| UNITY-SEP | 0 | 0 | 0 | 25.68 | -0.08 ▼ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 10.07 | -0.09 ▼ | 0 |
| WAVESAPP-JUL | 10 | 10.02 | 9.75 | 9.84 | -0.18 ▼ | 3,183,500 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.18 | -0.1 ▼ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.24 | 0.04 ▲ | 0 |
| WAVES-JUL | 8.14 | 8.2 | 7.99 | 8.14 | 0.07 ▲ | 587,500 |
| WAVES-SEP | 0 | 0 | 0 | 8.34 | 0.05 ▲ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.63 | -0.02 ▼ | 0 |
| WTL-JUL | 1.67 | 1.67 | 1.59 | 1.6 | -0.03 ▼ | 9,783,000 |
| WTL-SEP | 0 | 0 | 0 | 1.65 | -0.02 ▼ | 0 |
| YOUW-AUG | 4.51 | 4.51 | 4.51 | 4.51 | -1 ▼ | 500 |
| YOUW-JUL | 5.42 | 5.42 | 5.18 | 5.26 | -0.16 ▼ | 1,713,500 |
| YOUW-SEP | 0 | 0 | 0 | 5.4 | -0.17 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FFLM | 4.8100 | 1.0000 | 26.25 ▲ | 3,275,788 |
| TRSM | 7.7200 | 1.0000 | 14.88 ▲ | 44,591,951 |
| PILNC | 4.9400 | 0.5300 | 12.02 ▲ | 10,478,036 |
| ASLCPS | 20.6300 | 1.8800 | 10.03 ▲ | 3,758 |
| SHNI | 12.1800 | 1.1100 | 10.03 ▲ | 3,495,695 |
| Company | Price | Change | Change % | Volume |
|---|
