Get the latest news and updates from Dawn
KARACHI July 14th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 426.24 | 432.99 | 422 | 423.32 | -3.04 ▼ | 15,521 |
| Atlas Honda Ltd | 1073.2 | 1170 | 1073.2 | 1142.04 | 49.33 ▲ | 26,237 |
| Dewan Motors | 37 | 37.5 | 36.31 | 36.96 | 0.21 ▲ | 6,997,384 |
| Ghandhara Automobile | 495.01 | 507.57 | 490 | 501.14 | 7.81 ▲ | 1,922,630 |
| Ghandhara Ind. | 793 | 804 | 782.01 | 787.77 | -2.41 ▼ | 939,155 |
| Honda Atlas Cars | 290.97 | 299.9 | 290.51 | 295.57 | 7.07 ▲ | 1,559,170 |
| Hinopak Motor | 465 | 496 | 462.01 | 481.17 | 19.33 ▲ | 75,172 |
| Indus Motor Co. | 2089.99 | 2089.99 | 2036.11 | 2046.03 | -14.27 ▼ | 12,498 |
| Millat Tractors | 575 | 577.9 | 574 | 576.2 | 3.26 ▲ | 133,992 |
| Sazgar Engineering | 1245 | 1290 | 1225 | 1278.65 | 51.54 ▲ | 588,349 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 136.2 | 144.9 | 136.2 | 139.86 | 4.87 ▲ | 432,987 |
| Atlas Battery | 305.01 | 307.99 | 302 | 306.2 | -0.21 ▼ | 55,627 |
| Bela Automotive | 123 | 135.01 | 123 | 133.7 | 10.96 ▲ | 9,987 |
| Bal.Wheels | 150.52 | 154 | 149.02 | 150.52 | 0.14 ▲ | 21,946 |
| Dewan Auto Engg | 34.01 | 35.48 | 34.01 | 34.06 | -0.17 ▼ | 6,741 |
| Exide (PAK) | 911 | 919.5 | 895 | 903.62 | -4.95 ▼ | 17,325 |
| Ghandhara Tyre | 49.5 | 50.2 | 49 | 49.63 | 0.99 ▲ | 944,567 |
| Loads Limited | 16.12 | 16.51 | 15.94 | 15.99 | -0.1 ▼ | 1,733,259 |
| Panther Tyres Ltd. | 50.01 | 51 | 49 | 49.48 | -0.36 ▼ | 605,846 |
| Treet Battery Ltd. | 13 | 13.1 | 12.81 | 12.85 | -0.15 ▼ | 1,790,990 |
| Thal Limited | 432 | 447 | 420 | 440.57 | 6.3 ▲ | 98,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 41 | 44.65 | 41 | 44.65 | 4.06 ▲ | 49,016 |
| Fast Cables Ltd. | 26 | 26.18 | 25.4 | 25.52 | -0.44 ▼ | 3,889,874 |
| Pak Elektron | 43.8 | 44.7 | 43.01 | 43.25 | -0.21 ▼ | 15,372,669 |
| Pakistan Cables- | 181 | 188 | 178 | 180.5 | 2.8 ▲ | 86,781 |
| Siemens Pak. | 1535.02 | 1544.99 | 1535 | 1536.53 | -2.83 ▼ | 2,093 |
| Waves Corp Ltd. | 8.8 | 9 | 8.61 | 8.69 | -0.07 ▼ | 2,683,471 |
| Waves Home App | 10.1 | 10.22 | 9.9 | 9.94 | -0.04 ▼ | 3,609,313 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 285 | 285 | 280.46 | 283.17 | 1.37 ▲ | 66,574 |
| Bestway Cement | 441 | 477 | 441 | 461.78 | 25.55 ▲ | 60,535 |
| Cherat Cement | 300 | 300 | 297.96 | 298.01 | 0.05 ▲ | 125,717 |
| Dadabhoy Cement | 5.91 | 6.25 | 5.9 | 6.05 | 0.01 ▲ | 123,876 |
| Dewan Cement | 14.36 | 14.84 | 14.35 | 14.38 | 0.04 ▲ | 8,346,185 |
| D.G.K.Cement | 170.8 | 174 | 168.07 | 170.56 | -0.2 ▼ | 2,582,765 |
| Dandot Cement | 15.3 | 15.3 | 15 | 15 | -0.33 ▼ | 26,171 |
| Fauji Cement | 46.99 | 47.49 | 46.45 | 46.7 | -0.06 ▼ | 5,679,487 |
| Fecto Cement | 90.9 | 93.5 | 90 | 90.96 | 1.12 ▲ | 156,481 |
| Flying Cement | 54.35 | 54.96 | 53.66 | 53.86 | -0.33 ▼ | 121,595 |
| Gharibwal Cement | 50.23 | 50.68 | 49.61 | 49.73 | 0.12 ▲ | 768,527 |
| Kohat Cement | 457 | 458.5 | 450 | 450.49 | -4.82 ▼ | 116,629 |
| Lucky Cement | 353 | 355.8 | 350.75 | 353.19 | 1.21 ▲ | 1,083,505 |
| Maple Leaf | 85.1 | 86.2 | 84.6 | 84.83 | 0.1 ▲ | 2,858,626 |
| Pioneer Cement | 224.7 | 227.8 | 221.25 | 225.79 | 4.61 ▲ | 147,272 |
| Power Cement | 14.3 | 14.3 | 13.9 | 14.02 | 0.01 ▲ | 1,515,839 |
| Power Cem(Pref) | 19.2 | 19.2 | 19.2 | 19.2 | -1.28 ▼ | 986 |
| Safe Mix Con.Ltd | 21.84 | 22.5 | 21.56 | 22.25 | 0.41 ▲ | 53,427 |
| Thatta Cement | 40 | 42 | 39.3 | 39.98 | 0.91 ▲ | 14,072,610 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 427.67 | 435 | 426 | 430.08 | 5.34 ▲ | 5,307 |
| Bawany Air Pro(DEF.) | 42.63 | 46.5 | 42.1 | 43.38 | 0.34 ▲ | 220,155 |
| Berger Paints | 122.43 | 123 | 119 | 119.7 | -2.73 ▼ | 229,626 |
| Biafo Industries | 179.31 | 181 | 178.76 | 179.37 | 0.61 ▲ | 92,120 |
| Buxly Paints | 206.2 | 212.9 | 202 | 208.15 | 2.11 ▲ | 17,925 |
| Data Agro | 115 | 119.7 | 113.1 | 113.44 | -2.04 ▼ | 18,407 |
| Descon Oxychem | 35.4 | 36.45 | 35.4 | 35.59 | 0.13 ▲ | 1,929,363 |
| Dynea Pakistan | 276.44 | 280 | 271 | 279.19 | 2.75 ▲ | 12,496 |
| Engro Polymer | 33.48 | 34.13 | 33.01 | 33.72 | 0.55 ▲ | 4,096,511 |
| Engro Poly (Pref) | 12.75 | 13 | 12.6 | 13 | 0.06 ▲ | 488,001 |
| Ghani Chemical | 27.19 | 27.2 | 26.55 | 26.64 | -0.23 ▼ | 1,582,773 |
| Ghani Chemworld | 12.22 | 13.04 | 12 | 12.32 | 0.17 ▲ | 9,436,381 |
| Ghani Glo Hol | 19.45 | 19.65 | 18.95 | 19.02 | -0.28 ▼ | 3,275,404 |
| Ittehad Chemicals | 80.74 | 82 | 80 | 80.59 | 0.59 ▲ | 112,189 |
| Lucky Core Ind. | 1770 | 1788.99 | 1760 | 1777.62 | 12.26 ▲ | 9,506 |
| Lotte Chemical | 20.7 | 20.8 | 20.5 | 20.53 | -0.06 ▼ | 2,073,572 |
| Leiner Pak Gelat | 132 | 140.66 | 132 | 140.66 | 12.79 ▲ | 761,868 |
| Nimir Ind.Chem | 162 | 163.49 | 159.01 | 161.46 | 0.65 ▲ | 185,235 |
| Nimir Resins | 35 | 35.74 | 34.6 | 34.76 | 0.04 ▲ | 819,454 |
| Pak Oxygen Ltd. | 245.03 | 249.99 | 220.39 | 235.96 | -8.92 ▼ | 11,870 |
| Pak.P.V.C. | 11.84 | 12.53 | 11.84 | 12.53 | 1.14 ▲ | 64,443 |
| Sardar Chemical | 62.2 | 70 | 62.2 | 64.5 | -2.1 ▼ | 15,613 |
| Sitara Chemical | 494.5 | 494.5 | 477.01 | 478.56 | -1.99 ▼ | 5,891 |
| Sitara Peroxide | 15 | 15.1 | 14.5 | 14.57 | -0.43 ▼ | 52,059 |
| Wah-Noble | 319 | 325 | 308.01 | 319.41 | 4.44 ▲ | 31,172 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 10.83 | 10.9 | 10.5 | 10.74 | -0.1 ▼ | 108,460 |
| HBL Invest Fund (XD) | 3.58 | 3.58 | 3.5 | 3.51 | 0.03 ▲ | 635,676 |
| Tri-Star Mutual | 9.9 | 10.24 | 9.55 | 10.12 | 0.84 ▲ | 15,876 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 164.3 | 180.66 | 164.3 | 180.66 | 16.42 ▲ | 770,734 |
| Askari Bank | 62 | 66.99 | 61.75 | 66.15 | 4.45 ▲ | 19,938,829 |
| Bank Al-Falah | 91.75 | 94.5 | 91.69 | 94.12 | 2.56 ▲ | 4,798,976 |
| Bank AL-Habib | 168 | 173.49 | 167.5 | 172.72 | 6.71 ▲ | 605,452 |
| Bankislami Pak | 34.74 | 35.6 | 34.44 | 35.32 | 0.58 ▲ | 1,850,719 |
| Bank Makramah | 5.05 | 5.06 | 4.95 | 4.97 | -0.04 ▼ | 4,524,850 |
| Bank Of Khyber | 18 | 18.5 | 17.85 | 18.01 | 0.01 ▲ | 52,145 |
| B.O.Punjab | 12.97 | 13.24 | 12.89 | 13.09 | 0.01 ▲ | 35,481,923 |
| Faysal Bank | 80 | 82.25 | 79.02 | 80.76 | 0.75 ▲ | 3,805,163 |
| Habib Bank | 202.5 | 221.95 | 201.8 | 220.79 | 19.02 ▲ | 8,673,875 |
| Habib Metropolitan | 115.6 | 119.75 | 115 | 117.06 | 1.46 ▲ | 1,168,808 |
| JS Bank Ltd | 15.1 | 15.1 | 14.3 | 14.79 | -0.11 ▼ | 529,097 |
| MCB Bank Ltd | 345.01 | 364 | 345.01 | 355.91 | 11.19 ▲ | 1,150,894 |
| Meezan Bank Ltd | 380 | 380 | 373.5 | 375.82 | 0.4 ▲ | 2,460,758 |
| National Bank (XD) | 122 | 127.25 | 121 | 126.35 | 4.53 ▲ | 12,479,217 |
| Samba Bank | 10.48 | 10.5 | 9.8 | 9.97 | 0.05 ▲ | 26,769 |
| St.Chart.Bank | 68 | 69 | 67.15 | 67.36 | 0.33 ▲ | 113,892 |
| Soneri Bank Ltd | 22.05 | 22.98 | 22.05 | 22.59 | 0.54 ▲ | 2,550,207 |
| United Bank | 343.9 | 362.77 | 343.9 | 360.34 | 18.63 ▲ | 3,934,746 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.55 | 9.69 | 9.31 | 9.39 | -0.07 ▼ | 1,805,582 |
| Aisha Steel Mill | 12.3 | 12.55 | 12.13 | 12.25 | 0.14 ▲ | 16,945,152 |
| Amreli Steels | 23 | 23.87 | 23 | 23.11 | 0.26 ▲ | 881,579 |
| Bolan Casting | 117.26 | 117.9 | 112 | 112.92 | -4.33 ▼ | 225,265 |
| Beco Steel Ltd | 24.25 | 24.8 | 23.4 | 23.97 | -2.03 ▼ | 11,330,503 |
| Crescent Steel | 112.03 | 113.49 | 110.5 | 110.66 | -1.37 ▼ | 367,401 |
| Dadex Eternit | 69.99 | 70.9 | 67.02 | 68.46 | -0.36 ▼ | 11,466 |
| Dost Steels Ltd. | 8.78 | 8.78 | 8.4 | 8.5 | -0.05 ▼ | 387,703 |
| Int. Ind.Ltd. | 193.5 | 196.1 | 189.55 | 190.07 | -3.92 ▼ | 315,615 |
| Inter.Steel Ltd | 100.5 | 101 | 98.1 | 99.18 | -0.94 ▼ | 229,964 |
| Ittefaq Iron Ind | 8.93 | 9.26 | 8.92 | 9.07 | 0.15 ▲ | 2,396,053 |
| K.S.B.Pumps | 223.03 | 226.9 | 219 | 219.7 | -3.69 ▼ | 123,629 |
| Metro Steel | 18.9 | 19.33 | 17.99 | 19.3 | 1.73 ▲ | 5,649,314 |
| Mughal Iron | 71 | 71 | 69.5 | 69.82 | -0.87 ▼ | 671,699 |
| Mughal Iron(C) | 41.72 | 41.72 | 41 | 41.03 | -0.69 ▼ | 17,136 |
| Pak Engineering | 789.99 | 789.99 | 671 | 746.23 | 16.09 ▲ | 229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 16.18 | 16.18 | 16.13 | 16.13 | -0.07 ▼ | 5,000 |
| HBL Total Treasury | 103.71 | 105.5 | 103.71 | 105.5 | 1.28 ▲ | 45,000 |
| JS Global Banking | 29.3 | 29.97 | 29.3 | 29.81 | 0.77 ▲ | 17,500 |
| JS Momentum | 10.65 | 11 | 10.51 | 10.8 | 0.2 ▲ | 1,651,000 |
| Mahaana Islamic (XD) | 13.97 | 13.99 | 13.91 | 13.93 | 0.03 ▲ | 846,500 |
| Meezan Pakistan | 16.15 | 16.15 | 15.97 | 15.99 | 0.02 ▲ | 514,000 |
| NBP Pakistan G ETF (XD) | 23.59 | 23.85 | 23.34 | 23.6 | 0.42 ▲ | 7,500 |
| NIT Pakistan (XD) | 28.46 | 28.56 | 28.41 | 28.56 | 0.36 ▲ | 5,500 |
| UBLPakistanETF (XD) | 29.77 | 30.2 | 29.77 | 30.19 | 0.52 ▲ | 10,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.63 | 56.6 | 52.7 | 55.82 | 2.85 ▲ | 1,040,963 |
| Arif Habib Corp | 12.25 | 12.6 | 12.19 | 12.52 | 0.29 ▲ | 3,322,692 |
| Engro Fertert | 192 | 194 | 191.6 | 193.9 | 1.88 ▲ | 550,880 |
| Fatima Fert | 102.1 | 103.5 | 102.1 | 102.86 | 1.16 ▲ | 314,410 |
| Fauji Fert | 408.4 | 414.9 | 406 | 412.53 | 6.78 ▲ | 1,645,667 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.98 | 8.19 | 7.98 | 8.08 | 0.19 ▲ | 753,663 |
| Big Bird Foods Ltd. | 51.11 | 51.4 | 50.45 | 50.72 | -0.32 ▼ | 3,492,198 |
| Barkat Frisian Agro | 39.53 | 39.89 | 38.4 | 38.93 | -0.59 ▼ | 3,517,680 |
| Bunnys Limited | 91 | 93.25 | 90.15 | 91.66 | 4.44 ▲ | 2,419,056 |
| Clover Pakistan | 43.45 | 44.49 | 43.4 | 43.49 | 0.04 ▲ | 460,255 |
| Colgate Palm | 1332 | 1335.99 | 1328.01 | 1329.69 | 1.63 ▲ | 29,861 |
| Frieslandcampina | 88.05 | 88.5 | 87.01 | 87.49 | -0.31 ▼ | 245,201 |
| Fauji Foods Ltd | 15.82 | 16.17 | 15.82 | 15.98 | 0.16 ▲ | 8,604,674 |
| Gillette Pak | 227 | 243.22 | 225.1 | 232 | 10.89 ▲ | 6,060 |
| Ismail Ind- | 2000 | 2020.99 | 1975 | 2019.99 | -109.68 ▼ | 403 |
| MithchellsFruit | 214.97 | 214.97 | 209 | 211.09 | -1.03 ▼ | 76,446 |
| Matco Foods Ltd | 54.5 | 58 | 54.5 | 55.34 | 0.77 ▲ | 25,490 |
| Murree Brewery | 908 | 925 | 890 | 907.83 | 7.09 ▲ | 80,687 |
| National Foods | 366.99 | 369.99 | 356 | 358.5 | -9.08 ▼ | 777,118 |
| Nestle Pakistan | 7190 | 7250.5 | 7101 | 7145.61 | -4.89 ▼ | 192 |
| At-Tahur Ltd. | 43 | 43.51 | 42.5 | 42.6 | -0.79 ▼ | 2,535,655 |
| Quice Food | 8.17 | 8.17 | 8 | 8.04 | -0.07 ▼ | 454,996 |
| Rafhan Maize | 9678 | 9678 | 9501.22 | 9544.13 | 41.75 ▲ | 80 |
| Shield Corp. | 348 | 348 | 331 | 336.95 | -0.73 ▼ | 1,311 |
| Shezan Inter. | 219.94 | 230 | 218 | 225.03 | 9.33 ▲ | 78,852 |
| The Organic Meat | 34.5 | 34.7 | 34.02 | 34.17 | -0.14 ▼ | 1,106,249 |
| Treet Corp | 23.89 | 24.6 | 23.77 | 23.92 | -0.05 ▼ | 7,182,126 |
| Unity Foods Ltd | 26.8 | 26.89 | 26.3 | 26.51 | -0.13 ▼ | 2,138,567 |
| Unilever Foods | 23500 | 23597.99 | 22999 | 23335.5 | -80 ▼ | 61 |
| ZIL Limited | 322 | 347 | 322 | 335.25 | 5.25 ▲ | 199 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.51 | 12.2 | 11.5 | 12.09 | 0.53 ▲ | 2,408,004 |
| Frontier Ceram | 39 | 40 | 38.19 | 39.4 | -0.17 ▼ | 7,689 |
| GhaniGlobalGlass | 10.14 | 10.14 | 9.8 | 9.86 | -0.15 ▼ | 1,966,283 |
| Ghani Glass Ltd | 41.99 | 42.44 | 41.01 | 41.85 | 0.34 ▲ | 627,643 |
| Ghani Value Glass | 57.01 | 57.99 | 56.01 | 56.18 | -0.83 ▼ | 22,713 |
| Karam Ceramics | 220 | 220 | 210.7 | 212.23 | -13.77 ▼ | 736 |
| Shabbir Tiles | 16.71 | 17.8 | 16.71 | 17.16 | 0.46 ▲ | 3,498,621 |
| Tariq Glass Ind. | 237.9 | 239.74 | 233.12 | 235.04 | -0.7 ▼ | 28,387 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 40.99 | 43.15 | 40.99 | 43.15 | 3.92 ▲ | 36,509 |
| Adamjee Ins. | 67 | 67.51 | 62.52 | 66.97 | 0.86 ▲ | 3,212,585 |
| Askari Life Ass | 6.8 | 7.77 | 6.8 | 7.77 | 1 ▲ | 1,238,894 |
| Adamjee Life Ass. (XD) | 29.75 | 31.39 | 29.75 | 31.33 | 0.83 ▲ | 11,390 |
| Asia Insurance | 18.4 | 18.4 | 17.1 | 18.1 | 0 | 475 |
| Atlas Ins. Ltd | 70.5 | 77.69 | 70.5 | 77.69 | 7.06 ▲ | 61,140 |
| Century Ins. | 48.55 | 51 | 48.1 | 50.07 | 3.02 ▲ | 57,382 |
| Cres.Star Ins. | 3.54 | 4.37 | 3.41 | 4.34 | 0.97 ▲ | 47,209,653 |
| EFU General | 123 | 135.3 | 123 | 130.01 | 7.01 ▲ | 250,118 |
| EFU Life Assurance | 155.31 | 163.85 | 155.31 | 161.06 | 5.75 ▲ | 31,422 |
| Habib Ins. | 13.94 | 13.94 | 13.94 | 13.94 | 1.27 ▲ | 1,115,708 |
| IGI Holdings | 276.7 | 278.89 | 268.01 | 275.11 | -3.54 ▼ | 369,627 |
| IGI Life Ins | 22 | 22 | 21.5 | 21.5 | 0.5 ▲ | 4,002 |
| Jubilee Gen.Ins | 72.42 | 72.75 | 71.5 | 72.75 | 6.61 ▲ | 1,926,757 |
| Jubile Life Ins | 180 | 185 | 179 | 182.93 | 5.64 ▲ | 44,983 |
| Pak Reinsurance | 14.65 | 15.85 | 14.61 | 15.67 | 1.07 ▲ | 8,209,667 |
| PICIC Ins.Ltd. | 3.69 | 4.41 | 3.45 | 4.41 | 1 ▲ | 5,347,082 |
| Premier Ins. | 10.3 | 10.3 | 10.3 | 10.3 | 1 ▲ | 213,929 |
| Pak Gen.Ins. | 11.88 | 11.88 | 10.55 | 11 | 0.08 ▲ | 9,244 |
| Reliance Ins. | 11.25 | 12.23 | 11.25 | 12.23 | 1.11 ▲ | 474,163 |
| Shaheen Ins. | 10.5 | 11.33 | 10.11 | 11.07 | 0.71 ▲ | 2,382,294 |
| TPL Insurance | 8.3 | 9.08 | 8.1 | 9.08 | 1 ▲ | 4,640,508 |
| United Insurance | 16.78 | 17.35 | 16.21 | 16.53 | 0.03 ▲ | 2,075,942 |
| Universal Ins. | 11.19 | 11.7 | 10.65 | 10.7 | -0.21 ▼ | 37,931 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.48 | 10.48 | 9.8 | 10 | -0.15 ▼ | 94,333 |
| Arif Habib Limited. | 83.99 | 86.1 | 77.3 | 83.68 | 1.36 ▲ | 135,281 |
| AKD Securites | 30 | 31.99 | 29.9 | 30.07 | 0.45 ▲ | 2,448,861 |
| Calcorp Limited | 37.4 | 38.6 | 37.4 | 38 | 1.04 ▲ | 16,050 |
| Cyan Limited | 34.81 | 36.45 | 34.56 | 36 | 0.97 ▲ | 220,095 |
| Dawood Equities | 10.83 | 11.59 | 10.7 | 11.33 | 0.5 ▲ | 239,765 |
| DH Partners Ltd. | 37.5 | 39.7 | 37.5 | 39.37 | 1.8 ▲ | 203,293 |
| Dawood Law | 299.35 | 299.35 | 280 | 285 | -0.29 ▼ | 3,287 |
| Engro Holdings | 186 | 187.49 | 185.3 | 186.15 | 0.4 ▲ | 1,908,261 |
| Escorts Bank | 7.49 | 7.49 | 7.1 | 7.24 | -0.25 ▼ | 65,348 |
| First Cap.Equit | 3.81 | 3.95 | 3.7 | 3.86 | -0.05 ▼ | 67,106 |
| F.Credit & Inv | 19 | 19.53 | 16.31 | 19.53 | 1.78 ▲ | 117,777 |
| Ist.Capital Sec | 2.75 | 2.89 | 2.64 | 2.78 | 0.08 ▲ | 7,112,303 |
| First Dawood Prop | 5 | 5.91 | 4.9 | 5.55 | 0.64 ▲ | 35,579,177 |
| F. Nat.Equities | 4 | 4.6 | 3.99 | 4.31 | 0.28 ▲ | 14,479,512 |
| Invest Bank | 13.75 | 13.9 | 12.41 | 12.49 | -1.15 ▼ | 8,754,540 |
| Imperial Limite | 18.9 | 19 | 18.15 | 18.48 | 0.36 ▲ | 14,081 |
| Intermarket Sec. | 11 | 11.5 | 10.7 | 11.15 | 0.18 ▲ | 8,356,362 |
| Jah.Sidd. Co. | 24.38 | 25.1 | 23.85 | 24.51 | 0.69 ▲ | 2,325,583 |
| JahangirSidd(Pref) | 9.9 | 10.99 | 9.9 | 10.99 | -0.01 ▼ | 13,846 |
| JS Global Cap. | 143 | 145.19 | 143 | 145.02 | -5.33 ▼ | 1,031 |
| JS Investments | 29.99 | 29.99 | 25.61 | 28.01 | 0.71 ▲ | 5,649 |
| LSE Capital Ltd. | 5.99 | 6.35 | 5.74 | 6 | 0.1 ▲ | 361,311 |
| LSE Fin. Services | 31.49 | 31.49 | 28.36 | 28.48 | -3.03 ▼ | 13,762 |
| LSE Ventures Ltd | 11.95 | 11.99 | 11.06 | 11.99 | 0.19 ▲ | 70,550 |
| MCB Inv MGT | 134 | 134 | 127.01 | 133.43 | -0.57 ▼ | 51,032 |
| Next Capital | 8.51 | 9.5 | 8.51 | 9.27 | 0.16 ▲ | 969 |
| OLP Financial | 39.88 | 40.68 | 39.88 | 40.22 | 0.53 ▲ | 77,230 |
| Pervez Ahmed Co | 3.04 | 3.16 | 2.9 | 2.98 | 0.03 ▲ | 12,955,968 |
| PIA Holding Company | 22.3 | 22.78 | 21.95 | 22.62 | 0.33 ▲ | 8,101,437 |
| PIA Holding CompanyB | 26800.01 | 28768.23 | 26800.01 | 28768.23 | 2615.29 ▲ | 212 |
| Pak Stock Exchange | 31.8 | 32.7 | 31.2 | 31.87 | 0.98 ▲ | 10,192,702 |
| Sec. Inv. Bank | 12 | 12 | 11.46 | 11.6 | -0.4 ▼ | 8,537 |
| Trust Brokerage | 14.37 | 14.37 | 11.76 | 13 | -0.07 ▼ | 15,357 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7 | 7 | 6.8 | 6.96 | -0.13 ▼ | 31,360 |
| Pak Gulf Leasing | 20.47 | 20.47 | 20.02 | 20.42 | -0.05 ▼ | 3,547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1731 | 1798 | 1731 | 1765.34 | 38.77 ▲ | 25,985 |
| Fateh Industries | 143.99 | 144 | 143.99 | 148.55 | 0 | 28 |
| Leather Up Ltd. | 39.45 | 39.99 | 38 | 39.61 | 0.16 ▲ | 20,469 |
| Pak Leather | 35.94 | 35.94 | 33.3 | 33.63 | -2.31 ▼ | 13,445 |
| Service Global | 79.87 | 81 | 79.05 | 79.99 | 1.04 ▲ | 36,555 |
| Service Ind.Ltd | 1321 | 1360 | 1321 | 1349.08 | -3.21 ▼ | 4,463 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 186.99 | 186.99 | 182.01 | 183.1 | 0.97 ▲ | 3,664 |
| AL-Khair Gadoon | 64.6 | 64.6 | 59.55 | 60.08 | -4.62 ▼ | 1,787 |
| Arpak Int. | 82.8 | 82.89 | 67.82 | 67.95 | -7.41 ▼ | 18,012 |
| Diamond Ind. | 22.33 | 24.98 | 22.11 | 23.42 | 0 | 42 |
| ECOPACK Ltd | 59 | 59.5 | 57.02 | 57.93 | -0.59 ▼ | 526,336 |
| Gammon Pak | 29.88 | 29.99 | 28.14 | 28.28 | 0.71 ▲ | 518,234 |
| The Pakistan Credit | 23.79 | 24.5 | 23.25 | 24.22 | 0.96 ▲ | 127,037 |
| GOC (Pak) Ltd. | 99.9 | 105.78 | 99.89 | 105.78 | 9.62 ▲ | 15,522 |
| Mandviwala | 18.65 | 19.5 | 18.65 | 19.28 | 0.66 ▲ | 32,133 |
| Olympia Mills | 42.9 | 46 | 40.01 | 43.67 | 0.97 ▲ | 695 |
| Pakistan Alumin | 145.8 | 145.8 | 141.02 | 142.9 | -1.35 ▼ | 81,332 |
| Pak Services | 837 | 840 | 810.33 | 830.69 | 47.96 ▲ | 1,209 |
| Shifa Int.Hospital | 577 | 580.95 | 556 | 559.21 | -6.99 ▼ | 23,399 |
| Siddiqsons Tin | 7.65 | 8.22 | 7.65 | 8.22 | 1 ▲ | 14,068,343 |
| Tri-Pack Films | 162.89 | 163 | 158.5 | 158.84 | -0.53 ▼ | 139,017 |
| United Brands | 29.97 | 29.97 | 28 | 28.01 | 0.12 ▲ | 20,245 |
| UDL Int.Ltd. | 10.5 | 10.5 | 9.91 | 9.91 | -0.39 ▼ | 15,174 |
| United Distributor | 70 | 73.5 | 69.71 | 70.87 | 1.99 ▲ | 86,681 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11.16 | 11.81 | 10.35 | 11.38 | 0.57 ▲ | 17,206 |
| AL-Noor Mod | 4.67 | 5 | 4.67 | 4.76 | 0.11 ▲ | 617,278 |
| Elite Cap.Mod | 38 | 38.25 | 38 | 38.06 | -0.46 ▼ | 1,417 |
| Equity Modaraba | 4.2 | 4.4 | 4 | 4.24 | 0.05 ▲ | 112,425 |
| 1st.Fid.Leasing | 3.81 | 3.87 | 3.81 | 3.81 | -0.07 ▼ | 50,775 |
| Habib Modaraba | 23.81 | 24.24 | 23.53 | 24 | 0.19 ▲ | 10,439 |
| I.B.L.Modarab | 7.6 | 7.6 | 6.1 | 6.25 | -0.35 ▼ | 302,489 |
| Punjab Mod | 3.92 | 4.17 | 3.92 | 4.1 | 0.04 ▲ | 46,036 |
| Paramount Mod | 8.96 | 9.3 | 8.9 | 9.3 | 0.34 ▲ | 8,000 |
| F.Treet Manuf | 20.48 | 20.48 | 18.8 | 19.51 | -0.74 ▼ | 78,077 |
| Tri-Star 1st Mod. | 13.11 | 13.25 | 13.1 | 13.13 | 0.12 ▲ | 1,271 |
| Burj Clean Energy | 10.8 | 12 | 10.8 | 12 | 0 | 90 |
| OLP Modaraba | 19.79 | 20.5 | 19.45 | 19.51 | -0.09 ▼ | 89,458 |
| Orient Rental | 10.89 | 10.89 | 10.05 | 10.8 | 0.5 ▲ | 52,513 |
| Popular Islamic | 19.5 | 19.5 | 18.86 | 18.86 | 0 | 216 |
| Prud Mod.1st | 4.13 | 4.22 | 4.05 | 4.1 | 0.02 ▲ | 1,869,627 |
| Sindh Modaraba | 12.8 | 13.1 | 12.7 | 12.71 | -0.07 ▼ | 3,826 |
| Trust Modaraba | 7.06 | 7.11 | 6.72 | 6.72 | -1 ▼ | 646,694 |
| Unicap Modaraba | 3.71 | 3.85 | 3.71 | 3.75 | -0.01 ▼ | 40,123 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 637.99 | 640 | 630.01 | 635.44 | -0.83 ▼ | 826,735 |
| Oil & Gas Dev | 228.84 | 229.2 | 226 | 227.11 | -0.78 ▼ | 2,390,029 |
| Pak Oilfields | 605.45 | 606.51 | 601.01 | 605.73 | 1.79 ▲ | 168,066 |
| Pak Petroleum | 170.15 | 170.75 | 168.15 | 168.76 | -1.18 ▼ | 2,441,870 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 535 | 536 | 525.26 | 532.03 | -2.37 ▼ | 23,517 |
| Burshane LPG | 40.07 | 41.3 | 39.16 | 40.2 | 0.13 ▲ | 274,892 |
| Hascol Petrol | 11.74 | 12 | 11.6 | 11.66 | -0.06 ▼ | 9,826,129 |
| HI-Tech Lub. | 47.25 | 48.79 | 47.04 | 47.89 | 1.05 ▲ | 1,187,992 |
| Oilboy Energy | 9.88 | 9.88 | 9.53 | 9.57 | 0.08 ▲ | 187,589 |
| P.S.O. | 387.45 | 387.5 | 380.5 | 381.99 | -3.51 ▼ | 1,544,113 |
| Sui North Gas | 119.01 | 120.8 | 117.9 | 118.56 | -1.08 ▼ | 1,511,075 |
| Sui South Gas | 45.98 | 46.65 | 45.75 | 46.18 | 0.63 ▲ | 19,169,848 |
| Wafi Energy Pak | 188 | 188 | 179 | 180.94 | -7.18 ▼ | 191,772 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 30.5 | 32.65 | 30.5 | 31.06 | 0.75 ▲ | 5,061,374 |
| Cherat Packaging | 141.44 | 143 | 134 | 135.77 | -1.53 ▼ | 1,616,120 |
| Pak Agro Pack | 12 | 13.2 | 12 | 12.58 | 0.58 ▲ | 52,500 |
| Int. Packaging Films | 24.05 | 24.05 | 23.5 | 23.55 | -0.26 ▼ | 75,827 |
| MACPAC Films | 66 | 68.4 | 59.49 | 63.1 | -3 ▼ | 3,556,580 |
| Merit Packaging | 13.1 | 13.3 | 12.96 | 13.1 | 0.15 ▲ | 690,134 |
| Packages Ltd. | 600 | 601.05 | 591.56 | 595 | 11.17 ▲ | 21,763 |
| Pak Paper Prod | 225 | 250.36 | 224 | 250.36 | 22.76 ▲ | 467,479 |
| Roshan Packages | 24.5 | 24.95 | 23.4 | 23.6 | 0.64 ▲ | 4,989,153 |
| Security Paper | 184 | 187.87 | 180.1 | 182.73 | 4.47 ▲ | 289,604 |
| SPEL Limited | 49 | 52.89 | 48.8 | 52.89 | 4.81 ▲ | 10,478,758 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1090 | 1099.99 | 1087.04 | 1090 | -4.99 ▼ | 4,998 |
| AGP Limited | 203 | 203.5 | 199.12 | 200.55 | -0.49 ▼ | 136,147 |
| BF Biosciences | 169.85 | 170 | 167.4 | 167.62 | 0.56 ▲ | 370,667 |
| Citi Pharma Ltd | 88.11 | 89 | 86.4 | 86.71 | -0.74 ▼ | 2,897,789 |
| Ferozsons (Lab) | 390.85 | 403 | 386 | 397.87 | 6.97 ▲ | 171,453 |
| GlaxoSmithKline | 394 | 395.5 | 390 | 390.43 | -3.71 ▼ | 171,405 |
| Haleon Pakistan | 801.1 | 812 | 794 | 795.38 | -5.33 ▼ | 30,171 |
| Highnoon (Lab) | 1053.68 | 1073 | 1045 | 1070.2 | 24.64 ▲ | 72,727 |
| Hoechst Pak Ltd | 3300 | 3500 | 3250 | 3251.27 | -32.31 ▼ | 2,478 |
| IBL HealthCare | 62 | 64 | 61.91 | 63.46 | 1.48 ▲ | 1,052,790 |
| Liven Pharma | 64.98 | 65.24 | 64.15 | 64.43 | 0.09 ▲ | 102,855 |
| Macter Int. Ltd | 434 | 438.63 | 424 | 425.01 | -9.28 ▼ | 35,287 |
| Otsuka Pak | 300 | 300 | 291.1 | 292.74 | -0.39 ▼ | 19,069 |
| The Searle Company | 104.51 | 105.51 | 103.6 | 103.87 | 0.15 ▲ | 4,943,194 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 12.15 | 12.2 | 11.77 | 11.82 | -0.2 ▼ | 2,189,530 |
| Engro Powergen | 30 | 30.24 | 29.82 | 30.12 | 0.06 ▲ | 315,963 |
| Hub Power Co. | 145.25 | 148.5 | 145.15 | 147.87 | 3.69 ▲ | 7,853,579 |
| Kot Addu Power | 33.75 | 34.23 | 33.75 | 33.98 | 0 | 551,552 |
| K-Electric Ltd. | 5.1 | 5.37 | 5.1 | 5.33 | 0.26 ▲ | 42,841,396 |
| Kohinoor Energy | 20.99 | 22.54 | 20.5 | 22.54 | 2.05 ▲ | 1,406,370 |
| Kohinoor Power | 7.26 | 7.33 | 7 | 7.25 | 0.27 ▲ | 33,440 |
| Lalpir Power | 24.9 | 25.15 | 24.85 | 25.04 | 0.42 ▲ | 111,606 |
| Nishat ChunPower | 25.5 | 25.68 | 25.3 | 25.33 | -0.02 ▼ | 155,181 |
| Nishat Power | 36.5 | 36.6 | 36 | 36.19 | -0.25 ▼ | 437,149 |
| Pakgen Power | 165 | 169.78 | 155.11 | 163.01 | -2.03 ▼ | 1,786 |
| Sitara Energy | 11.5 | 12.47 | 11.3 | 12.47 | 0.22 ▲ | 3,000 |
| S.G.Power | 8.01 | 8.88 | 8.01 | 8.17 | 0.22 ▲ | 327,342 |
| Saif Power Ltd | 12.1 | 12.24 | 11.92 | 12 | -0.03 ▼ | 466,879 |
| Tri-Star Power | 7.66 | 7.89 | 7.5 | 7.59 | 0.04 ▲ | 1,234,578 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 27.98 | 27.98 | 26.81 | 27.57 | 0.57 ▲ | 3,492 |
| Hussain Industries | 32.66 | 32.66 | 31.65 | 32.66 | 2.97 ▲ | 52,940 |
| Javedan Corp. | 72.84 | 74.84 | 71.26 | 74.84 | 6.8 ▲ | 6,529,511 |
| Pace (Pak) Ltd. | 6.12 | 6.28 | 6 | 6.14 | 0.08 ▲ | 4,831,295 |
| TPL Properties | 10.48 | 10.73 | 10.33 | 10.38 | -0.09 ▼ | 8,716,956 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.1 | 27.2 | 27.03 | 27.17 | 0.16 ▲ | 570,310 |
| Globe Residency | 19 | 19.2 | 18.8 | 19.15 | 0.45 ▲ | 36,043 |
| TPL REIT Fund I | 13.64 | 13.8 | 13.5 | 13.79 | 0.15 ▲ | 5,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 674.9 | 687 | 673.51 | 680.69 | 9.12 ▲ | 2,549,262 |
| Cnergyico PK | 7.21 | 7.25 | 7.15 | 7.18 | 0.06 ▲ | 4,723,268 |
| National Refinery | 248 | 250 | 245.5 | 246.73 | -0.57 ▼ | 982,693 |
| Pak Refinery | 33.16 | 33.64 | 33.06 | 33.18 | 0.07 ▲ | 5,665,173 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 889.9 | 889.9 | 850 | 853.07 | -1.36 ▼ | 37 |
| Adam Sugar | 65.5 | 65.5 | 64.25 | 64.27 | -0.25 ▼ | 626 |
| Abdullah Shah | 7.31 | 8.2 | 7.22 | 7.73 | 0.42 ▲ | 768,434 |
| AL-Noor Sugar | 94.89 | 94.89 | 88 | 89.14 | -0.13 ▼ | 1,738 |
| Chashma Sugar | 79.65 | 79.65 | 76.15 | 76.34 | -2.98 ▼ | 1,133 |
| Dewan Sugar | 6.7 | 7.3 | 6.7 | 6.83 | 0 | 1,087,897 |
| Faran Sugar Mills | 43.9 | 43.9 | 41.2 | 42.41 | 1.3 ▲ | 1,833 |
| Habib Sugar | 84.89 | 88 | 83.17 | 85 | 1.99 ▲ | 3,391 |
| Habib Rice Prod | 33 | 33 | 33 | 32.21 | 0 | 25 |
| Haseeb Waqas Sugar | 19.56 | 21.51 | 19.5 | 21.51 | 1.96 ▲ | 726,651 |
| J.D.W.Sugar | 939.99 | 950 | 918.1 | 940 | 0 | 58 |
| Jauharabad Sug | 56.2 | 59.83 | 55.99 | 58.78 | 3.73 ▲ | 155,577 |
| Khairpur Sugar | 155 | 160 | 146.2 | 156.01 | -6.4 ▼ | 9,228 |
| Mirpurkhas Sugar | 34.5 | 36.8 | 34.04 | 34.5 | 0.53 ▲ | 201,838 |
| Mehran Sugar | 64.9 | 64.9 | 60 | 62.48 | 1.5 ▲ | 35,706 |
| Premier Suger | 300 | 300 | 275.52 | 275.52 | -5.49 ▼ | 437 |
| Sanghar Sugar | 46.18 | 51.99 | 46.18 | 50.85 | 0 | 389 |
| Shahtaj Sugar | 0 | 0 | 0 | 149.04 | -0.68 ▼ | 0 |
| Shahmurad Sugar | 379 | 389.99 | 379 | 389.85 | 19.28 ▲ | 1,220 |
| Sakrand Sugar | 11.17 | 11.65 | 11.13 | 11.24 | 0.24 ▲ | 97,231 |
| Shakarganj Limited | 65.1 | 67.19 | 65 | 67.06 | -0.13 ▼ | 5,115 |
| Tariq Corp Ltd. | 16.75 | 17.1 | 16.6 | 16.72 | -0.16 ▼ | 34,540 |
| Thal Ind.Corp. | 370 | 395 | 370 | 390 | 4.93 ▲ | 200 |
| Tandlianwala Sugar | 283 | 304.99 | 280 | 286.97 | -22.75 ▼ | 201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 163 | 170.11 | 161 | 164.37 | -2.76 ▼ | 754,776 |
| Ibrahim Fibres | 339.25 | 339.88 | 330.01 | 331.01 | -8.24 ▼ | 125 |
| Image Pakistan | 33.8 | 34.1 | 32.32 | 32.66 | -1.09 ▼ | 4,921,163 |
| National Silk | 162.01 | 162.01 | 144.54 | 153.31 | -7.29 ▼ | 6,913 |
| Pak Synthetics | 61.11 | 71 | 61.11 | 65.58 | -2.01 ▼ | 5,701 |
| Rupali Polyester | 34 | 35.6 | 32 | 35.03 | 1.28 ▲ | 185,509 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 147 | 147.45 | 146 | 146.48 | -0.16 ▼ | 774,639 |
| Avanceon Ltd | 51.47 | 51.7 | 51.05 | 51.37 | 0.49 ▲ | 1,019,819 |
| Nets International | 31 | 34.25 | 31 | 34.25 | 3.11 ▲ | 16,642 |
| Supernet Ltd.XB | 39.98 | 40.75 | 39.98 | 40.18 | 0.61 ▲ | 229,505 |
| Hum Network | 12.84 | 12.92 | 12.51 | 12.55 | -0.13 ▼ | 3,089,268 |
| Media Times Ltd | 2.7 | 2.99 | 2.6 | 2.83 | 0.19 ▲ | 6,224,520 |
| Netsol Tech. | 154.1 | 155.5 | 151.85 | 152.15 | -1.26 ▼ | 1,226,222 |
| Octopus Digital | 55.4 | 56.5 | 55.1 | 55.64 | 0.22 ▲ | 426,121 |
| Pak Datacom | 288.99 | 297 | 281.06 | 283.66 | -5.96 ▼ | 27,385 |
| P.T.C.L. | 23.83 | 24.27 | 23.76 | 24.02 | -0.24 ▼ | 3,056,979 |
| Supernet Technologie | 837.55 | 878 | 837.55 | 870 | 11.8 ▲ | 120 |
| Symmetry Group Ltd | 15 | 15.03 | 14.73 | 14.76 | -0.13 ▼ | 2,929,445 |
| Systems Limited | 118.1 | 119.22 | 118.1 | 118.69 | 0.77 ▲ | 985,292 |
| Telecard Limited | 8.09 | 8.39 | 8.03 | 8.26 | 0.18 ▲ | 9,281,758 |
| TPL Corp Ltd | 5.95 | 6.12 | 5.9 | 5.95 | 0 | 2,461,733 |
| TPL Trakker Ltd | 7.86 | 8.05 | 7.8 | 7.81 | -0.01 ▼ | 1,459,293 |
| TRG Pak Ltd | 58.7 | 58.98 | 57.85 | 58.07 | 0.02 ▲ | 3,065,140 |
| WorldCall Telecom | 1.5 | 1.58 | 1.5 | 1.55 | 0.03 ▲ | 24,558,263 |
| Zarea Limited | 25.25 | 25.9 | 23.29 | 24.28 | -1.01 ▼ | 2,098,963 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 72.91 | 75.49 | 70 | 71.23 | -1.24 ▼ | 884,782 |
| Azgard Nine | 12.65 | 12.65 | 12.01 | 12.08 | -0.28 ▼ | 5,615,393 |
| AN Textile Mill | 25.26 | 26.25 | 22.51 | 25.8 | 1.45 ▲ | 844 |
| Aruj Industries | 11 | 11.25 | 10.5 | 11.06 | 0.21 ▲ | 94,675 |
| Bhanero Tex. | 988.7 | 988.7 | 927 | 942.32 | -20.5 ▼ | 1,891 |
| Blessed Tex. | 353 | 369.99 | 353 | 364.86 | -2.06 ▼ | 682 |
| Chenab Limited | 7.9 | 8.62 | 7.05 | 8.18 | 0.56 ▲ | 7,843,140 |
| Chenab Ltd.(Pre | 3.26 | 3.6 | 2.68 | 3.36 | 0.1 ▲ | 2,346,790 |
| Crescent Tex. | 22.5 | 23.24 | 21 | 21.5 | -0.68 ▼ | 1,225,714 |
| Faisal Spinning | 444.31 | 464.19 | 399.88 | 436.37 | -7.94 ▼ | 38,527 |
| Feroze 1888 | 87.99 | 91 | 86 | 87.97 | 2.12 ▲ | 189,544 |
| Fazal Cloth | 405 | 426.57 | 388.01 | 425.64 | 37.85 ▲ | 38,007 |
| Gul Ahmed | 34.74 | 34.8 | 33.6 | 34.01 | -0.4 ▼ | 3,432,798 |
| Ghazi Fabrics | 12.15 | 13 | 11.6 | 12.11 | -0.04 ▼ | 142,844 |
| Hala Enterprise | 25.13 | 25.13 | 24 | 24.13 | -1.02 ▼ | 39,059 |
| Hafiz Limited | 398.08 | 408 | 358.55 | 385.06 | -13.02 ▼ | 515 |
| Interloop Ltd. | 73 | 73.75 | 72 | 72.82 | 0.9 ▲ | 1,774,398 |
| Int.Knitwear | 22.5 | 23.93 | 21.5 | 23.93 | 2.18 ▲ | 132,613 |
| Jubilee Spinning | 12.12 | 14.1 | 12.12 | 12.77 | -0.18 ▼ | 20,188 |
| Khyber Textile | 1490 | 1490 | 1410 | 1438.53 | 12.73 ▲ | 512 |
| Kohinoor Mills | 80 | 83.5 | 75.53 | 76.01 | -6.7 ▼ | 98,068 |
| Kohinoor Ind. | 17.19 | 17.2 | 14.65 | 14.71 | -1.57 ▼ | 1,632,682 |
| Kohinoor Textile | 240 | 249.99 | 236.01 | 245.79 | 14.99 ▲ | 544,313 |
| Mehmood Tex. | 409 | 426.8 | 388 | 426.8 | 38.8 ▲ | 55,450 |
| Masood Textile | 87.74 | 87.74 | 80 | 81.11 | 1.35 ▲ | 198,596 |
| Nishat (Chun.) | 47 | 48 | 46.51 | 47.8 | 1.33 ▲ | 559,492 |
| Nishat Mills Ltd | 142.7 | 143.87 | 138 | 139.25 | -2.82 ▼ | 1,851,417 |
| Paramount Sp | 5.3 | 5.5 | 5.3 | 5.32 | -0.1 ▼ | 35,083 |
| Quetta Textile | 14.98 | 16.01 | 14.5 | 16.01 | 1.46 ▲ | 146,736 |
| Redco Textile | 25.56 | 27.99 | 25.56 | 27.3 | 1.74 ▲ | 6,634 |
| Reliance Weaving | 140 | 140 | 140 | 142 | 0 | 10 |
| Sapphire Tex. | 1283.97 | 1288 | 1260 | 1284.88 | 34.88 ▲ | 332 |
| Sapphire Fiber | 1195 | 1195 | 1100 | 1135 | -5.7 ▼ | 417 |
| Shams Textile | 39.45 | 39.45 | 39.34 | 39.72 | 0 | 460 |
| Stylers Int.Ltd. | 46.54 | 46.54 | 43.25 | 46.42 | 4.11 ▲ | 129,511 |
| Suraj Cotton Mills | 155 | 157 | 147.1 | 149.91 | -2.86 ▼ | 214,727 |
| Towellers Limited | 180.66 | 183.49 | 175.01 | 181.37 | 1.71 ▲ | 66,168 |
| ZahidJee Tex. | 103.5 | 103.5 | 103.5 | 103.5 | 9.41 ▲ | 39,670 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 97.95 | 98 | 88 | 89.5 | -3.5 ▼ | 13,908 |
| Amtex Limited | 3.36 | 3.36 | 3.2 | 3.26 | -0.01 ▼ | 1,511,155 |
| Arctic Textile | 43 | 43 | 41 | 41.27 | -2.21 ▼ | 18,275 |
| Asim Textile | 19.19 | 19.75 | 17 | 17.16 | -1.02 ▼ | 253,971 |
| Allawasaya Tex | 1550.52 | 1550.52 | 1550.52 | 1409.56 | 0 | 1 |
| Bilal Fibres | 22.5 | 22.9 | 21.7 | 21.74 | -0.24 ▼ | 95,635 |
| Crescent Cotton | 58.59 | 60.2 | 58 | 59.01 | 1.26 ▲ | 2,969 |
| Colony Tex.Mills Ltd | 6.15 | 6.16 | 5.85 | 6.06 | -0.06 ▼ | 963,348 |
| Chakwal Spinning | 43.99 | 44.29 | 41.99 | 42.2 | -1.57 ▼ | 824,202 |
| Dewan Farooque Sp. | 7.97 | 8.25 | 7.41 | 8.04 | 0.43 ▲ | 8,116,520 |
| Din Textile | 100.26 | 104.9 | 97 | 97.07 | -3.05 ▼ | 1,883 |
| Dewan Mushtaq | 10.25 | 10.99 | 8.99 | 10.69 | 0.7 ▲ | 37,536 |
| D.S. Ind. Ltd. | 6.31 | 7.11 | 6.28 | 6.99 | 0.71 ▲ | 11,154,771 |
| Dewan Textile | 6.9 | 6.95 | 6.79 | 6.9 | 0 | 4,922 |
| Elahi Cotton | 130 | 130 | 129.99 | 130 | -7.28 ▼ | 284 |
| Ellcot Spinning | 115 | 120 | 115 | 119.99 | 2.99 ▲ | 2,455 |
| Gadoon Textile | 510.99 | 511 | 460.24 | 490.37 | -21.01 ▼ | 212,202 |
| Gulshan Sp. | 4.4 | 4.4 | 3.61 | 4 | -0.4 ▼ | 26,263 |
| Gulistan Sp. | 7.81 | 8 | 7.5 | 7.5 | -0.5 ▼ | 37,465 |
| Hira Textile | 4.25 | 4.4 | 4.13 | 4.25 | 0.14 ▲ | 3,863,583 |
| Idrees Textile | 21.75 | 22 | 21.01 | 21.5 | 0.5 ▲ | 34,334 |
| Ideal Spinning | 27 | 28.48 | 26.05 | 26.6 | -1.27 ▼ | 7,466 |
| Indus Dyeing | 203.11 | 209.99 | 203.11 | 206.13 | -4.86 ▼ | 34,362 |
| J.A.Textile | 32.74 | 33.85 | 30.51 | 30.88 | -1.86 ▼ | 47,201 |
| Janana D Mal | 93 | 93 | 88.11 | 89.61 | -0.76 ▼ | 14,598 |
| J.K.Spinning | 114.45 | 114.49 | 105 | 105.06 | -9.39 ▼ | 4,275 |
| Kohat Textile | 81.98 | 85.69 | 79.5 | 79.95 | -0.78 ▼ | 104,714 |
| Kohinoor Spining | 6.75 | 6.75 | 6.46 | 6.5 | -0.19 ▼ | 12,448,290 |
| Khalid Siraj | 9 | 9.39 | 8.88 | 9.07 | 0.07 ▲ | 17,294 |
| Maqbool Textile | 46.4 | 46.4 | 40.35 | 43.15 | -1.68 ▼ | 50,268 |
| Nagina Cotton | 76.9 | 76.9 | 70.02 | 72.98 | -0.06 ▼ | 7,363 |
| Nazir Cotton Mills | 14.8 | 14.8 | 13.51 | 13.62 | -0.37 ▼ | 22,002 |
| Premium Tex. | 524 | 524 | 470 | 494.13 | -11.24 ▼ | 1,023 |
| Reliance Cotton | 549.97 | 561 | 541 | 559.01 | 38.36 ▲ | 2,198 |
| Ruby Textile | 8.98 | 9.58 | 8.98 | 9.58 | 1 ▲ | 47,377 |
| Saif Textile | 26.89 | 26.89 | 25 | 26.6 | 0.41 ▲ | 130,613 |
| Service Ind Tex | 24.95 | 25.99 | 24.1 | 24.72 | 0.13 ▲ | 22,516 |
| Shadman Cotton | 51 | 53.68 | 46.16 | 49.91 | -1.09 ▼ | 945 |
| Shadab Textile | 68.11 | 68.11 | 63 | 65.38 | -3.91 ▼ | 40,721 |
| Sally Textile | 13.99 | 14 | 13.4 | 14 | 1.27 ▲ | 93,106 |
| Sana Ind. | 26.21 | 29 | 26.21 | 28.35 | 1.3 ▲ | 43,300 |
| Saritow Spinning | 16.3 | 16.3 | 15.61 | 15.62 | -0.21 ▼ | 1,216 |
| Sunrays Textile | 202 | 205 | 199.5 | 200.34 | -0.34 ▼ | 17,032 |
| Shahzad Tex. | 70.78 | 77.86 | 66 | 76.5 | 5.72 ▲ | 13,565 |
| Tata Textile | 210 | 230.23 | 210 | 230.23 | 20.93 ▲ | 695,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 27.4 | 27.4 | 26 | 26.34 | -0.17 ▼ | 3,624 |
| ICC Industries | 12.53 | 12.65 | 12.2 | 12.36 | 0.23 ▲ | 51,364 |
| Prosperity Weaving | 55.1 | 55.1 | 54.01 | 55.1 | -0.89 ▼ | 1,001 |
| Shahtaj Textile | 89 | 89 | 89 | 84.99 | 0 | 235 |
| Yousuf Weaving | 5.52 | 5.52 | 5.26 | 5.36 | -0.05 ▼ | 2,228,707 |
| Zephyr Textile | 15.8 | 16.6 | 15.8 | 16.6 | 0.6 ▲ | 831 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 388.1 | 393 | 384 | 386.78 | 2.57 ▲ | 7,924 |
| Pak Tobacco | 1335 | 1359 | 1315 | 1326.59 | -0.74 ▼ | 57,327 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.5 | 17.7 | 16.56 | 17.17 | -0.33 ▼ | 8,246 |
| Pak Int.Bulk | 8.93 | 9.08 | 8.93 | 8.97 | 0.04 ▲ | 2,985,740 |
| Pak.Int.Container | 46.74 | 49.84 | 46.74 | 49.84 | 4.53 ▲ | 989,968 |
| P.N.S.C | 398.75 | 398.8 | 391.01 | 392.35 | -6.4 ▼ | 26,824 |
| Secure Logistics Gro | 17.25 | 17.5 | 16.95 | 17 | -0.19 ▼ | 2,058,107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 217 | 234.81 | 214.1 | 234.81 | 21.35 ▲ | 85,972 |
| S.S.Oil | 1010.06 | 1010.06 | 984 | 1010.06 | 91.82 ▲ | 40,574 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 94 | 103.28 | 93 | 103.28 | 9.39 ▲ | 1,293,138 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.57 | -0.08 ▼ | 0 |
| AGHA-JUL | 9.53 | 9.62 | 9.32 | 9.42 | -0.08 ▼ | 393,000 |
| AGHA-SEP | 0 | 0 | 0 | 9.68 | -0.08 ▼ | 0 |
| AGL-AUG | 0 | 0 | 0 | 56.9 | 2.88 ▲ | 0 |
| AGL-JUL | 53.6 | 56.94 | 53.45 | 56.03 | 3.08 ▲ | 211,000 |
| AGL-SEP | 0 | 0 | 0 | 57.56 | 2.92 ▲ | 0 |
| AGP-AUG | 0 | 0 | 0 | 204.43 | -0.59 ▼ | 0 |
| AGP-JUL | 203 | 203 | 200 | 200 | -2.06 ▼ | 7,000 |
| AGP-SEP | 0 | 0 | 0 | 206.8 | -0.59 ▼ | 0 |
| AICL-AUG | 64.25 | 64.25 | 64.25 | 64.25 | -3.17 ▼ | 1,000 |
| AICL-JUL | 66.45 | 67.98 | 62.49 | 67.26 | 0.72 ▲ | 762,500 |
| AICL-SEP | 0 | 0 | 0 | 69.06 | 0.86 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 149.32 | -0.22 ▼ | 0 |
| AIRLINK-JUL | 147.43 | 148 | 146.42 | 147.05 | -0.03 ▼ | 343,000 |
| AIRLINK-SEP | 0 | 0 | 0 | 151.04 | -0.23 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 67.43 | 4.51 ▲ | 0 |
| AKBL-JUL | 63.79 | 67.5 | 62.89 | 66.6 | 4.23 ▲ | 1,896,500 |
| AKBL-SEP | 0 | 0 | 0 | 68.21 | 4.56 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 12.49 | 0.14 ▲ | 0 |
| ASL-JUL | 12.49 | 12.57 | 12.19 | 12.31 | 0.14 ▲ | 3,778,000 |
| ASL-SEP | 0 | 0 | 0 | 12.63 | 0.14 ▲ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 693.88 | 9.02 ▲ | 0 |
| ATRL-JUL | 678.41 | 689.49 | 677 | 682.85 | 6.32 ▲ | 850,500 |
| ATRL-SEP | 0 | 0 | 0 | 701.9 | 9.12 ▲ | 0 |
| AVN-AUG | 51.65 | 51.65 | 51.65 | 51.65 | -0.24 ▼ | 500 |
| AVN-JUL | 51.69 | 51.89 | 51.35 | 51.57 | 0.51 ▲ | 158,500 |
| AVN-SEP | 0 | 0 | 0 | 52.97 | 0.48 ▲ | 0 |
| BAFL-AUG | 0 | 0 | 0 | 95.94 | 2.57 ▲ | 0 |
| BAFL-JUL | 93 | 95 | 93 | 94.64 | 2.89 ▲ | 174,500 |
| BAFL-SEP | 0 | 0 | 0 | 97.05 | 2.6 ▲ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 176.07 | 6.77 ▲ | 0 |
| BAHL-JUL | 169.53 | 173.99 | 169.53 | 173.71 | 3.71 ▲ | 17,000 |
| BAHL-SEP | 0 | 0 | 0 | 178.1 | 6.85 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 36 | 0.57 ▲ | 0 |
| BIPL-JUL | 34.81 | 35.79 | 34.35 | 35.44 | 0.53 ▲ | 259,500 |
| BIPL-SEP | 0 | 0 | 0 | 36.42 | 0.58 ▲ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 39050 | 1537 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 38630 | 1520 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 39386 | 1550 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 5.07 | -0.04 ▼ | 0 |
| BML-JUL | 5.01 | 5.07 | 4.98 | 5 | -0.03 ▼ | 625,000 |
| BML-SEP | 0 | 0 | 0 | 5.12 | -0.05 ▼ | 0 |
| BOP-AUG | 0 | 0 | 0 | 13.34 | 0.14 ▲ | 0 |
| BOP-JUL | 13.01 | 13.34 | 12.95 | 13.16 | 0 | 7,514,000 |
| BOP-SEP | 0 | 0 | 0 | 13.5 | 0.01 ▲ | 0 |
| CEPB-JUL | 31.25 | 32.7 | 29.6 | 31.25 | 0.88 ▲ | 177,000 |
| CHCC-AUG | 0 | 0 | 0 | 303.78 | -0.08 ▼ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 299.39 | -0.61 ▼ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 307.3 | -0.07 ▼ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.32 | 0.06 ▲ | 0 |
| CNERGY-JUL | 7.25 | 7.28 | 7.19 | 7.23 | 0.07 ▲ | 999,500 |
| CNERGY-SEP | 0 | 0 | 0 | 7.4 | 0.06 ▲ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 88.39 | -0.79 ▼ | 0 |
| CPHL-JUL | 88 | 89.13 | 86.8 | 87.15 | -0.7 ▼ | 634,500 |
| CPHL-SEP | 0 | 0 | 0 | 89.41 | -0.8 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 112.8 | -1.45 ▼ | 0 |
| CSAP-JULB | 111.75 | 112.08 | 111 | 111 | -2.08 ▼ | 6,500 |
| CSAP-SEP | 0 | 0 | 0 | 114.11 | -1.46 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.66 | 0.04 ▲ | 0 |
| DCL-JUL | 14.48 | 14.89 | 14.4 | 14.45 | 0.04 ▲ | 3,822,000 |
| DCL-SEP | 0 | 0 | 0 | 14.83 | 0.04 ▲ | 0 |
| DCR-AUG | 0 | 0 | 0 | 27.7 | 0.16 ▲ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.3 | 0.15 ▲ | 0 |
| DCR-SEP | 0 | 0 | 0 | 28.02 | 0.16 ▲ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.68 | 0.2 ▲ | 0 |
| DFML-JUL | 37 | 37.64 | 36.61 | 37.05 | 0.15 ▲ | 1,523,000 |
| DFML-SEP | 0 | 0 | 0 | 38.11 | 0.2 ▲ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 173.86 | -0.28 ▼ | 0 |
| DGKC-JUL | 172.39 | 174.5 | 170 | 171.13 | -0.88 ▼ | 1,380,500 |
| DGKC-SEP | 0 | 0 | 0 | 175.87 | -0.28 ▼ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 197.66 | 1.84 ▲ | 0 |
| EFERT-JUL | 193.69 | 194.25 | 192.53 | 192.53 | 0.39 ▲ | 5,000 |
| EFERT-SEP | 0 | 0 | 0 | 199.94 | 1.86 ▲ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 34.37 | 0.54 ▲ | 0 |
| EPCL-JUL | 33.27 | 34.25 | 33.17 | 33.88 | 0.58 ▲ | 705,500 |
| EPCL-SEP | 0 | 0 | 0 | 34.77 | 0.55 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 82.32 | 0.73 ▲ | 0 |
| FABL-JUL | 80 | 82.51 | 79.81 | 81.18 | 0.83 ▲ | 1,169,500 |
| FABL-SEP | 0 | 0 | 0 | 83.28 | 0.74 ▲ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 104.85 | 1.14 ▲ | 0 |
| FATIMA-JUL | 103.94 | 104 | 103.15 | 103.34 | 1.08 ▲ | 71,000 |
| FATIMA-SEP | 0 | 0 | 0 | 106.07 | 1.16 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.6 | -0.09 ▼ | 0 |
| FCCL-JUL | 47.02 | 47.56 | 46.65 | 46.98 | -0.04 ▼ | 726,500 |
| FCCL-SEP | 0 | 0 | 0 | 48.16 | -0.08 ▼ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 89.18 | -0.36 ▼ | 0 |
| FCEPL-JUL | 87.01 | 88.59 | 87.01 | 87.96 | -0.61 ▼ | 17,500 |
| FCEPL-SEP | 0 | 0 | 0 | 90.22 | -0.35 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 420.52 | 6.74 ▲ | 0 |
| FFC-JULB | 411.99 | 416 | 408 | 414.69 | 7.19 ▲ | 103,000 |
| FFC-SEP | 0 | 0 | 0 | 425.38 | 6.82 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 16.29 | 0.16 ▲ | 0 |
| FFL-JUL | 15.94 | 16.24 | 15.94 | 16.04 | 0.14 ▲ | 2,156,500 |
| FFL-SEP | 0 | 0 | 0 | 16.48 | 0.16 ▲ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 54.9 | -0.36 ▼ | 0 |
| FLYNG-JUL | 54.26 | 54.26 | 53.93 | 54.06 | -0.46 ▼ | 37,500 |
| FLYNG-SEP | 0 | 0 | 0 | 55.54 | -0.36 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 510.85 | 7.76 ▲ | 0 |
| GAL-JUL | 498.79 | 507.7 | 491.02 | 503.34 | 8.62 ▲ | 900,500 |
| GAL-SEP | 0 | 0 | 0 | 516.76 | 7.85 ▲ | 0 |
| GATM-AUG | 34 | 34 | 34 | 34 | -1.09 ▼ | 1,500 |
| GATM-JUL | 34.5 | 34.89 | 33.55 | 34.11 | -0.51 ▼ | 796,000 |
| GATM-SEP | 0 | 0 | 0 | 35.07 | -0.43 ▼ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 27.16 | -0.24 ▼ | 0 |
| GCIL-JUL | 27 | 27.25 | 26.7 | 26.76 | -0.18 ▼ | 368,000 |
| GCIL-SEP | 0 | 0 | 0 | 27.47 | -0.25 ▼ | 0 |
| GGL-AUG | 0 | 0 | 0 | 19.39 | -0.29 ▼ | 0 |
| GGL-JUL | 19.5 | 19.75 | 19 | 19.1 | -0.31 ▼ | 1,515,000 |
| GGL-SEP | 0 | 0 | 0 | 19.61 | -0.3 ▼ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 42.66 | 0.33 ▲ | 0 |
| GHGL-JUL | 42.44 | 42.44 | 41 | 41.05 | -0.67 ▼ | 108,000 |
| GHGL-SEP | 0 | 0 | 0 | 43.15 | 0.33 ▲ | 0 |
| GHNI-AUG | 0 | 0 | 0 | 803.03 | -0.97 ▼ | 0 |
| GHNI-JUL | 796 | 806.48 | 785 | 792.01 | -2.78 ▼ | 587,500 |
| GHNI-SEP | 0 | 0 | 0 | 812.32 | -2.82 ▼ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 397.99 | -3.95 ▼ | 0 |
| GLAXO-JUL | 395 | 413.92 | 393.07 | 394.99 | -1.01 ▼ | 7,000 |
| GLAXO-SEP | 0 | 0 | 0 | 402.6 | -3.99 ▼ | 0 |
| HBL-AUG | 0 | 0 | 0 | 225.07 | 19.31 ▲ | 0 |
| HBL-JUL | 203.98 | 223.22 | 201.21 | 221.63 | 18.7 ▲ | 1,107,000 |
| HBL-SEP | 0 | 0 | 0 | 227.67 | 19.53 ▲ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 150.73 | 3.7 ▲ | 0 |
| HUBC-JUL | 145.72 | 149 | 145.72 | 148.47 | 3.85 ▲ | 1,249,000 |
| HUBC-SEP | 0 | 0 | 0 | 152.48 | 3.75 ▲ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 12.79 | -0.14 ▼ | 0 |
| HUMNL-JUL | 12.8 | 12.86 | 12.64 | 12.64 | -0.16 ▼ | 222,500 |
| HUMNL-SEP | 0 | 0 | 0 | 12.94 | -0.14 ▼ | 0 |
| ILP-AUG | 0 | 0 | 0 | 74.23 | 0.89 ▲ | 0 |
| ILP-JUL | 73 | 74 | 72 | 73.68 | 1.54 ▲ | 54,500 |
| ILP-SEP | 0 | 0 | 0 | 75.09 | 0.9 ▲ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 33.29 | -1.13 ▼ | 0 |
| IMAGE-JULB | 34 | 34.01 | 32.5 | 32.91 | -1.09 ▼ | 2,129,000 |
| IMAGE-SEP | 0 | 0 | 0 | 33.68 | -1.14 ▼ | 0 |
| INIL-AUG | 0 | 0 | 0 | 193.75 | -4.08 ▼ | 0 |
| INIL-JUL | 193 | 195.6 | 191.06 | 191.17 | -3.58 ▼ | 14,000 |
| INIL-SEP | 0 | 0 | 0 | 195.99 | -4.13 ▼ | 0 |
| ISL-AUG | 0 | 0 | 0 | 101.1 | -1 ▼ | 0 |
| ISL-JUL | 101.99 | 101.99 | 98.51 | 98.9 | -1.97 ▼ | 34,500 |
| ISL-SEP | 0 | 0 | 0 | 102.27 | -1.01 ▼ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 15.08 | -0.11 ▼ | 0 |
| JSBL-JUL | 14.45 | 15.21 | 14.45 | 14.85 | -0.15 ▼ | 321,500 |
| JSBL-SEP | 0 | 0 | 0 | 15.25 | -0.12 ▼ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 30.39 | 0.78 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 29.95 | 0.76 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 30.74 | 0.78 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 11.01 | 0.2 ▲ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.85 | 0.2 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 11.14 | 0.21 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.64 | -0.01 ▼ | 0 |
| KAPCO-JUL | 34.19 | 34.3 | 34.1 | 34.1 | -0.03 ▼ | 54,000 |
| KAPCO-SEP | 0 | 0 | 0 | 35.04 | -0.01 ▼ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.43 | 0.26 ▲ | 0 |
| KEL-JUL | 5.2 | 5.39 | 5.17 | 5.35 | 0.25 ▲ | 8,238,500 |
| KEL-SEP | 0 | 0 | 0 | 5.5 | 0.27 ▲ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 6.63 | -0.19 ▼ | 0 |
| KOSM-JUL | 6.86 | 6.86 | 6.49 | 6.52 | -0.2 ▼ | 6,379,000 |
| KOSM-SEP | 0 | 0 | 0 | 6.7 | -0.2 ▼ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 42148 | 736 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 41695 | 728 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 42510 | 742 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.93 | -0.07 ▼ | 0 |
| LOTCHEM-JUL | 20.9 | 20.9 | 20.59 | 20.6 | -0.13 ▼ | 33,500 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.17 | -0.07 ▼ | 0 |
| LPL-AUG | 0 | 0 | 0 | 25.53 | 0.42 ▲ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.16 | 0.34 ▲ | 0 |
| LPL-SEP | 0 | 0 | 0 | 25.82 | 0.42 ▲ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 360.03 | 1.08 ▲ | 0 |
| LUCK-JUL | 355 | 356.8 | 352.5 | 354.48 | 1.34 ▲ | 115,000 |
| LUCK-SEP | 0 | 0 | 0 | 364.2 | 1.1 ▲ | 0 |
| MARI-AUG | 0 | 0 | 0 | 647.75 | -1.11 ▼ | 0 |
| MARI-JUL | 639 | 639.99 | 631.81 | 635.15 | -3.37 ▼ | 68,000 |
| MARI-SEP | 0 | 0 | 0 | 655.24 | -1.12 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 362.8 | 11.26 ▲ | 0 |
| MCB-JUL | 347 | 360 | 347 | 354.86 | 7.86 ▲ | 48,500 |
| MCB-SEP | 0 | 0 | 0 | 367 | 11.39 ▲ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 383.1 | 0.25 ▲ | 0 |
| MEBL-JUL | 379 | 379 | 375 | 376.87 | -0.74 ▼ | 95,000 |
| MEBL-SEP | 0 | 0 | 0 | 387.53 | 0.25 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 86.47 | 0.06 ▲ | 0 |
| MLCF-JUL | 85.1 | 86.5 | 84.9 | 85.16 | -0.22 ▼ | 1,999,000 |
| MLCF-SEP | 0 | 0 | 0 | 87.47 | 0.06 ▲ | 0 |
| MTL-AUG | 0 | 0 | 0 | 587.36 | 3.08 ▲ | 0 |
| MTL-JUL | 576 | 576 | 576 | 576 | -1.08 ▼ | 500 |
| MTL-SEP | 0 | 0 | 0 | 594.16 | 3.13 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 71.17 | -0.92 ▼ | 0 |
| MUGHAL-JUL | 70.9 | 71.5 | 69.84 | 69.95 | -1.08 ▼ | 57,500 |
| MUGHAL-SEP | 0 | 0 | 0 | 72 | -0.92 ▼ | 0 |
| NBP-AUG | 0 | 0 | 0 | 128.8 | 4.57 ▲ | 0 |
| NBP-JUL | 122 | 128 | 121.75 | 127.13 | 4.85 ▲ | 2,743,000 |
| NBP-SEP | 0 | 0 | 0 | 130.29 | 4.62 ▲ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 25.82 | -0.03 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 25.45 | 0.13 ▲ | 0 |
| NCPL-SEP | 0 | 0 | 0 | 26.12 | -0.03 ▼ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 155.1 | -1.35 ▼ | 0 |
| NETSOL-JUL | 155.5 | 156.1 | 152.51 | 152.8 | -1.12 ▼ | 357,500 |
| NETSOL-SEP | 0 | 0 | 0 | 156.89 | -1.37 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 29.11 | 0.35 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.69 | 0.35 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 29.45 | 0.36 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 141.95 | -2.93 ▼ | 0 |
| NML-JUL | 141.6 | 144.5 | 138.5 | 139.41 | -3.16 ▼ | 385,000 |
| NML-SEP | 0 | 0 | 0 | 143.59 | -2.97 ▼ | 0 |
| NPL-AUG | 0 | 0 | 0 | 36.89 | -0.27 ▼ | 0 |
| NPL-JUL | 36.2 | 36.2 | 36.2 | 36.2 | -0.3 ▼ | 1,000 |
| NPL-SEP | 0 | 0 | 0 | 37.32 | -0.27 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 251.51 | -0.68 ▼ | 0 |
| NRL-JUL | 249 | 251 | 246.5 | 248.04 | -0.81 ▼ | 467,500 |
| NRL-SEP | 0 | 0 | 0 | 254.42 | -0.69 ▼ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 56.72 | 0.2 ▲ | 0 |
| OCTOPUS-JUL | 55.65 | 56.36 | 55.5 | 55.99 | 0.11 ▲ | 61,500 |
| OCTOPUS-SEP | 0 | 0 | 0 | 57.37 | 0.2 ▲ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 231.51 | -0.89 ▼ | 0 |
| OGDC-JULB | 229.99 | 230 | 227.25 | 228.04 | -0.86 ▼ | 753,500 |
| OGDC-SEP | 0 | 0 | 0 | 234.19 | -0.9 ▼ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28542 | -112 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 28235 | -111 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 28787 | -113 ▼ | 0 |
| P01GIS061125 | 96.92 | 97.07 | 96.92 | 97.07 | 0.2 ▲ | 20,000 |
| P01GIS080126 | 95.37 | 95.37 | 95.37 | 95.37 | -0.02 ▼ | 10,000 |
| P01GIS150825 | 99.11 | 99.11 | 99.11 | 99.11 | 0.06 ▲ | 10,000 |
| P01GIS170925 | 98.25 | 98.26 | 98.1 | 98.1 | 0 | 510,000 |
| P01GIS201025 | 97.52 | 97.52 | 97.52 | 97.52 | 0.03 ▲ | 125,010,000 |
| P01GIS250725 | 99.74 | 99.74 | 99.74 | 99.74 | 0.1 ▲ | 6,010,000 |
| P01GIS290526 | 91.93 | 91.93 | 91.93 | 91.93 | 0.07 ▲ | 320,010,000 |
| P05FRR090130 | 103.6 | 103.6 | 103.6 | 103.6 | 0.57 ▲ | 10,005,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR240129 | 102.52 | 102.52 | 102.52 | 102.52 | -0.67 ▼ | 18,000,000 |
| PABC-JUL | 146 | 146 | 143 | 143.19 | -1.81 ▼ | 8,500 |
| PACE-AUG | 0 | 0 | 0 | 6.26 | 0.08 ▲ | 0 |
| PACE-JUL | 6.1 | 6.3 | 6.1 | 6.19 | 0.09 ▲ | 2,629,000 |
| PACE-SEP | 0 | 0 | 0 | 6.33 | 0.08 ▲ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 44.09 | -0.23 ▼ | 0 |
| PAEL-JUL | 43.9 | 44.85 | 43.21 | 43.53 | -0.11 ▼ | 3,993,000 |
| PAEL-SEP | 0 | 0 | 0 | 44.6 | -0.23 ▼ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 15.97 | 1.08 ▲ | 0 |
| PAKRI-JUL | 14.9 | 16 | 14.85 | 15.7 | 1.02 ▲ | 1,407,000 |
| PAKRI-SEP | 0 | 0 | 0 | 16.16 | 1.1 ▲ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 23.06 | 0.33 ▲ | 0 |
| PIAHCLA-JUL | 22.5 | 22.89 | 22.07 | 22.77 | 0.24 ▲ | 7,171,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 23.32 | 0.33 ▲ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 9.14 | 0.03 ▲ | 0 |
| PIBTL-JUL | 9.04 | 9.08 | 8.97 | 9.02 | 0.03 ▲ | 220,000 |
| PIBTL-SEP | 0 | 0 | 0 | 9.25 | 0.04 ▲ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 230.16 | 4.6 ▲ | 0 |
| PIOC-JUL | 224.95 | 225.45 | 222.12 | 225.45 | 2.45 ▲ | 2,000 |
| PIOC-SEP | 0 | 0 | 0 | 232.83 | 4.66 ▲ | 0 |
| POL-AUG | 0 | 0 | 0 | 617.46 | 1.57 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 608.54 | 1.55 ▲ | 0 |
| POL-SEP | 0 | 0 | 0 | 624.61 | 1.6 ▲ | 0 |
| POWER-JUL | 14.25 | 14.25 | 14.02 | 14.23 | 0.14 ▲ | 39,000 |
| POWER-SEP | 0 | 0 | 0 | 14.46 | 0.01 ▲ | 0 |
| PPL-AUG | 0 | 0 | 0 | 172.03 | -1.27 ▼ | 0 |
| PPL-JULB | 171.15 | 171.44 | 169 | 169.42 | -1.27 ▼ | 622,500 |
| PPL-SEP | 0 | 0 | 0 | 174.02 | -1.29 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 43.43 | -0.82 ▼ | 0 |
| PREMA-JUL | 43.63 | 43.65 | 42.71 | 42.81 | -0.75 ▼ | 707,000 |
| PREMA-SEP | 0 | 0 | 0 | 43.93 | -0.83 ▼ | 0 |
| PRL-AUG | 0 | 0 | 0 | 33.82 | 0.05 ▲ | 0 |
| PRL-JUL | 33.34 | 33.73 | 33.21 | 33.35 | 0.08 ▲ | 1,512,500 |
| PRL-SEP | 0 | 0 | 0 | 34.21 | 0.05 ▲ | 0 |
| PSO-AUG | 0 | 0 | 0 | 389.39 | -3.74 ▼ | 0 |
| PSO-JUL | 390 | 390 | 382.1 | 383.39 | -3.73 ▼ | 450,500 |
| PSO-SEP | 0 | 0 | 0 | 393.89 | -3.78 ▼ | 0 |
| PTC-AUG | 0 | 0 | 0 | 24.49 | -0.25 ▼ | 0 |
| PTC-JUL | 24.05 | 24.45 | 23.85 | 24.2 | -0.13 ▼ | 1,197,500 |
| PTC-SEP | 0 | 0 | 0 | 24.77 | -0.26 ▼ | 0 |
| SAZEW-AUG | 1230.1 | 1230.1 | 1230.1 | 1230.1 | -21.3 ▼ | 1,000 |
| SAZEW-JUL | 1236 | 1285 | 1227 | 1281.14 | 50.03 ▲ | 155,500 |
| SAZEW-SEP | 0 | 0 | 0 | 1318.49 | 52.63 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 105.88 | 0.11 ▲ | 0 |
| SEARL-JUL | 105.35 | 105.9 | 104.01 | 104.31 | 0.04 ▲ | 1,361,500 |
| SEARL-SEP | 0 | 0 | 0 | 107.11 | 0.11 ▲ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 23.03 | 0.54 ▲ | 0 |
| SNBL-JUL | 22.22 | 23.1 | 22.2 | 22.68 | 0.46 ▲ | 883,500 |
| SNBL-SEP | 0 | 0 | 0 | 23.29 | 0.54 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 120.86 | 0.86 ▲ | 0 |
| SNGP-JULB | 121 | 121.1 | 118.5 | 118.96 | -1.29 ▼ | 274,500 |
| SNGP-SEP | 0 | 0 | 0 | 122.25 | -1.17 ▼ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 47.07 | 0.62 ▲ | 0 |
| SSGC-JUL | 46 | 47 | 46 | 46.39 | 0.64 ▲ | 10,841,500 |
| SSGC-SEP | 0 | 0 | 0 | 47.62 | 0.63 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 15.05 | -0.13 ▼ | 0 |
| SYM-JUL | 14.85 | 15.18 | 14.8 | 14.8 | -0.22 ▼ | 236,500 |
| SYM-SEP | 0 | 0 | 0 | 15.22 | -0.14 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 120.99 | 0.74 ▲ | 0 |
| SYS-JULB | 120 | 120 | 118.5 | 119.99 | -0.01 ▼ | 23,000 |
| SYS-SEP | 0 | 0 | 0 | 122.39 | 0.75 ▲ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.42 | 0.18 ▲ | 0 |
| TELE-JUL | 8.16 | 8.43 | 8.13 | 8.28 | 0.16 ▲ | 1,954,500 |
| TELE-SEP | 0 | 0 | 0 | 8.52 | 0.18 ▲ | 0 |
| TGL-AUG | 0 | 0 | 0 | 239.59 | -0.82 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 236.13 | -3.53 ▼ | 0 |
| TGL-SEP | 0 | 0 | 0 | 242.36 | -0.83 ▼ | 0 |
| THCCL-AUGB | 0 | 0 | 0 | 40.75 | 0.91 ▲ | 0 |
| THCCL-JULB | 39.74 | 41.9 | 39.6 | 40.02 | 0.67 ▲ | 4,691,000 |
| THCCL-SEPB | 0 | 0 | 0 | 41.23 | 0.93 ▲ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 34.83 | -0.16 ▼ | 0 |
| TOMCL-JUL | 34.5 | 34.9 | 34.14 | 34.24 | -0.24 ▼ | 416,000 |
| TOMCL-SEP | 0 | 0 | 0 | 35.23 | -0.16 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.58 | -0.1 ▼ | 0 |
| TPLP-JUL | 10.55 | 10.78 | 10.38 | 10.45 | -0.06 ▼ | 3,225,500 |
| TPLP-SEP | 0 | 0 | 0 | 10.7 | -0.1 ▼ | 0 |
| TREET-AUG | 0 | 0 | 0 | 24.38 | -0.06 ▼ | 0 |
| TREET-JUL | 24.1 | 24.69 | 23.98 | 24.02 | -0.04 ▼ | 2,575,000 |
| TREET-SEP | 0 | 0 | 0 | 24.67 | -0.06 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 59.19 | -0.01 ▼ | 0 |
| TRG-JULB | 58.44 | 59.23 | 58.1 | 58.44 | 0.08 ▲ | 1,700,500 |
| UBL-AUGB | 350 | 359.99 | 350 | 353 | 10.86 ▲ | 30,000 |
| UBL-AUGC | 0 | 0 | 0 | 358.72 | 18.41 ▲ | 0 |
| UBL-JULB | 344 | 362 | 341 | 361.04 | 18.53 ▲ | 619,000 |
| UBL-JULC | 340 | 353 | 340 | 351.04 | 15.64 ▲ | 47,000 |
| UBLPETF-AUGB | 0 | 0 | 0 | 30.77 | 0.51 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 30.33 | 0.51 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 31.13 | 0.52 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 360.64 | 18.5 ▲ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 362.87 | 18.62 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 27.02 | -0.15 ▼ | 0 |
| UNITY-JUL | 26.73 | 26.95 | 26.45 | 26.6 | -0.12 ▼ | 379,000 |
| UNITY-SEP | 0 | 0 | 0 | 27.34 | -0.14 ▼ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 10.13 | -0.05 ▼ | 0 |
| WAVESAPP-JUL | 10.2 | 10.35 | 10 | 10.01 | -0.03 ▼ | 371,000 |
| WAVESAPP-SEP | 0 | 0 | 0 | 10.25 | -0.05 ▼ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.86 | -0.07 ▼ | 0 |
| WAVES-JUL | 8.8 | 9.1 | 8.66 | 8.73 | -0.08 ▼ | 437,500 |
| WAVES-SEP | 0 | 0 | 0 | 8.96 | -0.08 ▼ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.58 | 0.03 ▲ | 0 |
| WTL-JUL | 1.55 | 1.59 | 1.53 | 1.57 | 0.05 ▲ | 4,413,000 |
| WTL-SEP | 0 | 0 | 0 | 1.6 | 0.03 ▲ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.46 | -0.06 ▼ | 0 |
| YOUW-JUL | 5.33 | 5.6 | 5.26 | 5.4 | -0.02 ▼ | 599,000 |
| YOUW-SEP | 0 | 0 | 0 | 5.53 | -0.05 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FDPL | 6.1100 | 1.0000 | 19.57 ▲ | 40,619,955 |
| FIBLM | 6.4500 | 1.0000 | 18.35 ▲ | 460,271 |
| ALAC | 8.4700 | 1.0000 | 13.39 ▲ | 962,597 |
| TRSM | 8.7200 | 1.0000 | 12.95 ▲ | 702,382 |
| PIBTL | 9.6900 | 0.9600 | 11.00 ▲ | 90,710,656 |
| Company | Price | Change | Change % | Volume |
|---|
