Get the latest news and updates from Dawn
KARACHI July 15th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 423.31 | 427 | 414.1 | 416.72 | -6.6 ▼ | 23,650 |
| Atlas Honda Ltd | 1160 | 1160 | 1085 | 1095.57 | -46.47 ▼ | 30,279 |
| Dewan Motors | 36.96 | 37.49 | 35.05 | 35.36 | -1.6 ▼ | 2,839,278 |
| Ghandhara Automobile | 504.89 | 504.89 | 476.01 | 480.27 | -20.87 ▼ | 1,116,212 |
| Ghandhara Ind. | 790.01 | 794.5 | 753 | 756.53 | -31.24 ▼ | 866,517 |
| Honda Atlas Cars | 298.01 | 299.5 | 289 | 289.97 | -5.6 ▼ | 809,521 |
| Hinopak Motor | 488.97 | 489.1 | 450 | 453.77 | -27.4 ▼ | 78,854 |
| Indus Motor Co. | 2075 | 2079.75 | 2000 | 2006.74 | -39.29 ▼ | 9,064 |
| Millat Tractors | 576.2 | 576.2 | 567 | 567.73 | -8.47 ▼ | 82,662 |
| Sazgar Engineering | 1285 | 1332 | 1285 | 1301.71 | 23.06 ▲ | 575,685 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 140 | 140 | 136.51 | 136.89 | -2.97 ▼ | 70,934 |
| Atlas Battery | 305.2 | 306.98 | 298.01 | 299.39 | -6.81 ▼ | 22,141 |
| Bela Automotive | 134 | 147.07 | 127 | 130.03 | -3.67 ▼ | 6,695 |
| Bal.Wheels | 149.03 | 149.5 | 147.5 | 147.81 | -2.71 ▼ | 21,095 |
| Dewan Auto Engg | 36.5 | 36.5 | 32.75 | 33.01 | -1.05 ▼ | 11,158 |
| Exide (PAK) | 903.62 | 917.88 | 892.6 | 893.6 | -10.02 ▼ | 13,896 |
| Ghandhara Tyre | 49.78 | 49.8 | 46.82 | 47.14 | -2.49 ▼ | 677,005 |
| Loads Limited | 16.03 | 16.09 | 15.31 | 15.45 | -0.54 ▼ | 1,958,391 |
| Panther Tyres Ltd. | 49.2 | 49.6 | 47 | 47.33 | -2.15 ▼ | 398,058 |
| Treet Battery Ltd. | 12.85 | 12.9 | 12.61 | 12.65 | -0.2 ▼ | 1,928,233 |
| Thal Limited | 440 | 453 | 430.55 | 448.78 | 8.21 ▲ | 116,355 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 48.5 | 49.12 | 45 | 49.12 | 4.47 ▲ | 50,424 |
| Fast Cables Ltd. | 25.65 | 26.8 | 25.05 | 25.27 | -0.25 ▼ | 9,799,982 |
| Pak Elektron | 43.25 | 43.4 | 41.6 | 41.79 | -1.46 ▼ | 7,197,237 |
| Pakistan Cables- | 179 | 198.55 | 174.27 | 191.91 | 11.41 ▲ | 270,406 |
| Waves Corp Ltd. | 8.72 | 8.72 | 8.02 | 8.33 | -0.36 ▼ | 3,725,093 |
| Waves Home App | 10 | 10.01 | 9.61 | 9.68 | -0.26 ▼ | 2,133,835 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 283.17 | 284.9 | 278.5 | 279.04 | -4.13 ▼ | 159,656 |
| Bestway Cement | 470 | 470 | 450 | 461.51 | -0.27 ▼ | 60,380 |
| Cherat Cement | 298.5 | 299.95 | 291.9 | 294.79 | -3.22 ▼ | 371,958 |
| Dadabhoy Cement | 5.91 | 6.1 | 5.9 | 6 | -0.05 ▼ | 114,435 |
| Dewan Cement | 14.6 | 14.6 | 13.75 | 13.8 | -0.58 ▼ | 9,796,935 |
| D.G.K.Cement | 170.56 | 171.5 | 167.64 | 170.74 | 0.18 ▲ | 3,285,314 |
| Dandot Cement | 15.4 | 15.4 | 14.75 | 14.87 | -0.13 ▼ | 9,036 |
| Fauji Cement | 46.7 | 46.7 | 45.5 | 46.02 | -0.68 ▼ | 6,740,208 |
| Fecto Cement | 91.24 | 91.24 | 88.3 | 88.72 | -2.24 ▼ | 54,052 |
| Flying Cement | 53.86 | 54 | 53 | 53.09 | -0.77 ▼ | 169,799 |
| Gharibwal Cement | 49.5 | 50 | 48.65 | 48.85 | -0.88 ▼ | 510,642 |
| Kohat Cement | 454.97 | 454.97 | 425 | 433.11 | -17.38 ▼ | 207,150 |
| Lucky Cement | 354 | 356 | 349 | 349.87 | -3.32 ▼ | 1,176,731 |
| Maple Leaf | 84.5 | 85.37 | 82.79 | 84.48 | -0.35 ▼ | 3,859,934 |
| Pioneer Cement | 225.79 | 228 | 224 | 225.49 | -0.3 ▼ | 140,026 |
| Power Cement | 13.92 | 14.09 | 13.81 | 13.89 | -0.13 ▼ | 2,310,953 |
| Safe Mix Con.Ltd | 22.41 | 24.48 | 22.41 | 24.48 | 2.23 ▲ | 863,571 |
| Thatta Cement | 40.25 | 42 | 39.85 | 41.29 | 1.31 ▲ | 11,003,729 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 430.97 | 433 | 425 | 425.1 | -4.98 ▼ | 3,275 |
| Bawany Air Pro(DEF.) | 43.6 | 44.44 | 43.07 | 44.06 | 0.68 ▲ | 71,642 |
| Berger Paints | 121 | 121 | 112.8 | 113.17 | -6.53 ▼ | 205,080 |
| Biafo Industries | 179 | 179.99 | 173.5 | 176.14 | -3.23 ▼ | 159,300 |
| Buxly Paints | 210.44 | 214 | 202 | 203.18 | -4.97 ▼ | 8,919 |
| Data Agro | 114 | 114.01 | 112.1 | 112.23 | -1.21 ▼ | 5,832 |
| Descon Oxychem | 35.01 | 35.85 | 34.4 | 34.54 | -1.05 ▼ | 1,462,271 |
| Dynea Pakistan | 282.44 | 288 | 275.01 | 279.16 | -0.03 ▼ | 10,446 |
| Engro Polymer | 33.51 | 34.15 | 32.85 | 33 | -0.72 ▼ | 1,980,415 |
| Ghani Chemical | 26.62 | 27 | 25.9 | 26.09 | -0.55 ▼ | 2,031,998 |
| Ghani Chemworld | 12.41 | 12.65 | 12.02 | 12.2 | -0.12 ▼ | 3,992,115 |
| Ghani Glo Hol | 18.82 | 19.1 | 18.4 | 18.6 | -0.42 ▼ | 3,681,884 |
| Ittehad Chemicals | 81.5 | 83 | 80.08 | 82.63 | 2.04 ▲ | 67,820 |
| Lucky Core Ind. | 1775 | 1788 | 1765 | 1778.6 | 0.98 ▲ | 17,857 |
| Lotte Chemical | 20.55 | 20.8 | 20.45 | 20.65 | 0.12 ▲ | 2,217,064 |
| Leiner Pak Gelat | 149 | 154.73 | 142 | 154.73 | 14.07 ▲ | 268,063 |
| Nimir Ind.Chem | 162.5 | 162.8 | 157.01 | 157.43 | -4.03 ▼ | 59,715 |
| Nimir Resins | 34.77 | 35.35 | 33.45 | 33.75 | -1.01 ▼ | 320,581 |
| Pak Oxygen Ltd. | 236.03 | 236.03 | 221.55 | 226.98 | -8.98 ▼ | 28,064 |
| Pak.P.V.C. | 13 | 13.35 | 11.62 | 12.87 | 0.34 ▲ | 70,459 |
| Sardar Chemical | 64.15 | 64.18 | 62.5 | 62.91 | -1.59 ▼ | 5,845 |
| Sitara Chemical | 476.05 | 482 | 474.22 | 475.4 | -3.16 ▼ | 5,583 |
| Sitara Peroxide | 14.75 | 15.2 | 14.5 | 14.62 | 0.05 ▲ | 82,746 |
| Wah-Noble | 325 | 333.33 | 311 | 311.96 | -7.45 ▼ | 11,498 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 10.88 | 11.26 | 10.8 | 11.1 | 0.36 ▲ | 891,802 |
| HBL Invest Fund (XD) | 3.55 | 3.64 | 3.46 | 3.5 | -0.01 ▼ | 536,283 |
| Tri-Star Mutual | 9.9 | 10.03 | 9.8 | 10 | -0.12 ▼ | 4,977 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 186.1 | 198.73 | 186 | 198.72 | 18.06 ▲ | 1,392,563 |
| Askari Bank | 66.5 | 67.5 | 64.51 | 66.05 | -0.1 ▼ | 14,120,743 |
| Bank Al-Falah | 94 | 96.9 | 92.1 | 93.21 | -0.91 ▼ | 6,396,304 |
| Bank AL-Habib | 172.9 | 178 | 170.31 | 172.44 | -0.28 ▼ | 622,147 |
| Bankislami Pak | 35.2 | 36.5 | 34.9 | 35.63 | 0.31 ▲ | 3,236,462 |
| Bank Makramah | 4.96 | 5.05 | 4.9 | 4.91 | -0.06 ▼ | 8,112,060 |
| Bank Of Khyber | 18.01 | 18.39 | 16.3 | 17.9 | -0.11 ▼ | 22,845 |
| B.O.Punjab | 13.08 | 13.48 | 13.02 | 13.13 | 0.04 ▲ | 61,318,327 |
| Faysal Bank | 80.5 | 81.8 | 79.75 | 80.52 | -0.24 ▼ | 5,094,105 |
| Habib Bank | 221 | 232.7 | 216 | 217.98 | -2.81 ▼ | 11,574,070 |
| Habib Metropolitan | 117.5 | 119.99 | 115.12 | 115.91 | -1.15 ▼ | 540,488 |
| JS Bank Ltd | 14.65 | 15 | 14.52 | 14.84 | 0.05 ▲ | 726,603 |
| MCB Bank Ltd | 356.09 | 364 | 350 | 351.91 | -4 ▼ | 1,035,433 |
| Meezan Bank Ltd | 376 | 377.78 | 365.25 | 365.97 | -9.85 ▼ | 1,535,602 |
| National Bank (XD) | 126.35 | 130.6 | 125.01 | 126.22 | -0.13 ▼ | 14,920,721 |
| Samba Bank | 9.75 | 9.84 | 9.41 | 9.6 | -0.37 ▼ | 23,694 |
| St.Chart.Bank | 67.99 | 71 | 67.51 | 67.67 | 0.31 ▲ | 157,416 |
| Soneri Bank Ltd | 22.26 | 23.8 | 22.26 | 22.56 | -0.03 ▼ | 9,864,156 |
| United Bank | 363 | 380 | 362 | 370.06 | 9.72 ▲ | 4,612,685 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.48 | 9.49 | 9.03 | 9.09 | -0.3 ▼ | 1,402,920 |
| Aisha Steel Mill | 12.35 | 12.4 | 11.53 | 11.61 | -0.64 ▼ | 5,786,344 |
| Aisha Steel(CPS) | 17 | 20.63 | 17 | 20.63 | 1.88 ▲ | 3,758 |
| Amreli Steels | 23.04 | 23.37 | 22.48 | 22.51 | -0.6 ▼ | 170,873 |
| Bolan Casting | 113.4 | 113.4 | 107 | 107.24 | -5.68 ▼ | 182,078 |
| Beco Steel Ltd | 24 | 24 | 21.57 | 21.57 | -2.4 ▼ | 7,461,089 |
| Crescent Steel | 111 | 111.49 | 109 | 109.56 | -1.1 ▼ | 206,398 |
| Dadex Eternit | 68.46 | 68.9 | 65.05 | 65.84 | -2.62 ▼ | 7,482 |
| Dost Steels Ltd. | 8.5 | 8.6 | 8.4 | 8.45 | -0.05 ▼ | 217,270 |
| Int. Ind.Ltd. | 190.01 | 192 | 185.5 | 186.09 | -3.98 ▼ | 133,489 |
| Inter.Steel Ltd | 100 | 100.3 | 96.2 | 98.95 | -0.23 ▼ | 307,706 |
| Ittefaq Iron Ind | 9.2 | 9.65 | 9.04 | 9.16 | 0.09 ▲ | 7,790,590 |
| K.S.B.Pumps | 219.75 | 219.75 | 208.01 | 210.27 | -9.43 ▼ | 248,827 |
| Metro Steel | 19.75 | 19.75 | 17.37 | 17.43 | -1.87 ▼ | 2,397,276 |
| Mughal Iron | 69.8 | 70 | 67.25 | 67.47 | -2.35 ▼ | 1,415,583 |
| Mughal Iron(C) | 41 | 41.49 | 40.75 | 40.75 | -0.28 ▼ | 7,090 |
| Pak Engineering | 721 | 796.12 | 720 | 730.34 | -15.89 ▼ | 1,202 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 16.13 | 16.2 | 15.9 | 16.02 | -0.11 ▼ | 21,500 |
| HBL Total Treasury | 103.76 | 104.9 | 103.75 | 104.03 | -1.47 ▼ | 32,600 |
| JS Global Banking | 30.4 | 30.57 | 30.07 | 30.07 | 0.26 ▲ | 54,000 |
| JS Momentum | 10.8 | 10.87 | 10.65 | 10.69 | -0.11 ▼ | 970,000 |
| Mahaana Islamic (XD) | 13.93 | 14.5 | 13.81 | 13.83 | -0.1 ▼ | 671,500 |
| Meezan Pakistan | 16.09 | 16.1 | 15.87 | 15.9 | -0.09 ▼ | 207,500 |
| NBP Pakistan G ETF (XD) | 23.7 | 23.9 | 23.7 | 23.89 | 0.29 ▲ | 8,500 |
| NIT Pakistan (XD) | 31.54 | 31.54 | 28.75 | 28.76 | 0.2 ▲ | 16,000 |
| UBLPakistanETF (XD) | 30.62 | 30.62 | 30.19 | 30.19 | 0 | 54,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 56 | 57.7 | 55 | 55.44 | -0.38 ▼ | 680,864 |
| Arif Habib Corp | 12.52 | 12.55 | 12.1 | 12.14 | -0.38 ▼ | 6,988,742 |
| Engro Fertert | 193.9 | 194.5 | 192.01 | 192.28 | -1.62 ▼ | 527,836 |
| Fatima Fert | 103.49 | 103.49 | 101.1 | 101.87 | -0.99 ▼ | 576,419 |
| Fauji Fert | 412.53 | 424 | 409.5 | 415.54 | 3.01 ▲ | 4,398,897 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.08 | 8.2 | 7.9 | 7.93 | -0.15 ▼ | 496,233 |
| Big Bird Foods Ltd. | 50.71 | 51.65 | 49.9 | 51.32 | 0.6 ▲ | 7,306,850 |
| Barkat Frisian Agro | 38.93 | 39 | 37.51 | 37.84 | -1.09 ▼ | 1,540,381 |
| Bunnys Limited | 91.5 | 94.2 | 90.31 | 90.56 | -1.1 ▼ | 1,654,854 |
| Clover Pakistan | 43.51 | 43.85 | 41.3 | 41.7 | -1.79 ▼ | 640,347 |
| Colgate Palm | 1329.03 | 1335 | 1325 | 1329.06 | -0.63 ▼ | 36,928 |
| Frieslandcampina | 87.98 | 87.98 | 86.3 | 86.5 | -0.99 ▼ | 251,617 |
| Fauji Foods Ltd | 15.96 | 16.05 | 15.6 | 15.64 | -0.34 ▼ | 6,513,793 |
| Gillette Pak | 232 | 232 | 224 | 227.64 | -4.36 ▼ | 324 |
| Ismail Ind- | 2050 | 2115 | 1951 | 2080.72 | 60.73 ▲ | 162 |
| MithchellsFruit | 211.09 | 221 | 205 | 209.11 | -1.98 ▼ | 632,539 |
| Matco Foods Ltd | 54.65 | 55.71 | 53.5 | 54.5 | -0.84 ▼ | 6,441 |
| Murree Brewery | 919.75 | 919.75 | 896 | 900.04 | -7.79 ▼ | 45,036 |
| National Foods | 358 | 359 | 346 | 354.36 | -4.14 ▼ | 1,076,113 |
| Nestle Pakistan | 7135.01 | 7219.98 | 7135.01 | 7199 | 53.39 ▲ | 347 |
| At-Tahur Ltd. | 42.75 | 43.46 | 42 | 42.11 | -0.49 ▼ | 2,145,331 |
| Quice Food | 8.1 | 8.15 | 7.8 | 7.91 | -0.13 ▼ | 765,999 |
| Rafhan Maize | 9698 | 9698 | 9400 | 9549.44 | 5.31 ▲ | 109 |
| Shield Corp. | 336.95 | 336.95 | 322 | 325.21 | -11.74 ▼ | 1,280 |
| Shezan Inter. | 234.49 | 235 | 223 | 224.93 | -0.1 ▼ | 53,731 |
| The Organic Meat | 34.44 | 35.18 | 33.7 | 33.82 | -0.35 ▼ | 3,278,158 |
| Treet Corp | 23.61 | 23.97 | 23 | 23.08 | -0.84 ▼ | 8,962,758 |
| Unity Foods Ltd | 26.55 | 26.7 | 25.4 | 25.83 | -0.68 ▼ | 2,260,768 |
| Unilever Foods | 23590 | 24000 | 23362 | 23796.18 | 460.68 ▲ | 303 |
| ZIL Limited | 330.01 | 330.15 | 330.01 | 330.01 | -5.24 ▼ | 673 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.14 | 12.7 | 11.75 | 12.06 | -0.03 ▼ | 3,907,610 |
| Frontier Ceram | 39 | 39.5 | 37.75 | 38 | -1.4 ▼ | 4,708 |
| GhaniGlobalGlass | 9.87 | 9.97 | 9.57 | 9.59 | -0.27 ▼ | 1,990,150 |
| Ghani Glass Ltd | 42 | 42.5 | 40.75 | 40.81 | -1.04 ▼ | 624,534 |
| Ghani Value Glass | 56.18 | 57.5 | 54.02 | 55.12 | -1.06 ▼ | 18,276 |
| Karam Ceramics | 210.9 | 210.9 | 191.11 | 192.06 | -20.17 ▼ | 1,961 |
| Shabbir Tiles | 17.38 | 18.88 | 17.01 | 18.79 | 1.63 ▲ | 5,096,479 |
| Tariq Glass Ind. | 234.5 | 236.98 | 233.5 | 234.72 | -0.32 ▼ | 92,744 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 47.17 | 47.47 | 45 | 46.1 | 2.95 ▲ | 66,493 |
| Adamjee Ins. | 67.35 | 69.19 | 65.65 | 66.31 | -0.66 ▼ | 2,243,431 |
| Askari Life Ass | 8.25 | 8.48 | 7.16 | 7.47 | -0.3 ▼ | 583,816 |
| Adamjee Life Ass. (XD) | 31.8 | 31.8 | 30.05 | 30.3 | -1.03 ▼ | 25,067 |
| Asia Insurance | 19 | 19 | 19 | 19 | 0.9 ▲ | 500 |
| Atlas Ins. Ltd | 85.46 | 85.46 | 85.46 | 85.46 | 7.77 ▲ | 53,952 |
| Century Ins. | 51 | 53.96 | 50 | 50.37 | 0.3 ▲ | 9,147 |
| Cres.Star Ins. | 4.55 | 5 | 4.35 | 4.5 | 0.16 ▲ | 29,418,132 |
| EFU General | 132 | 143.01 | 130 | 135.99 | 5.98 ▲ | 340,143 |
| EFU Life Assurance | 163.95 | 172.49 | 163.95 | 167.75 | 6.69 ▲ | 94,762 |
| Habib Ins. | 14.48 | 15.33 | 13.91 | 15.33 | 1.39 ▲ | 6,749,725 |
| IGI Holdings | 276 | 281.45 | 268.11 | 271.94 | -3.17 ▼ | 570,729 |
| IGI Life Ins | 22.49 | 22.49 | 21.15 | 21.5 | 0 | 14,101 |
| Jubilee Gen.Ins | 76.89 | 78 | 67.5 | 69.19 | -3.56 ▼ | 2,052,386 |
| Jubile Life Ins | 190 | 190 | 179.9 | 180.03 | -2.9 ▼ | 30,673 |
| Pak Reinsurance | 15.8 | 16.16 | 15.02 | 15.23 | -0.44 ▼ | 3,419,633 |
| PICIC Ins.Ltd. | 4.95 | 5.41 | 4.8 | 4.94 | 0.53 ▲ | 10,478,036 |
| Premier Ins. | 11.33 | 11.33 | 11.33 | 11.33 | 1.03 ▲ | 362,047 |
| Pak Gen.Ins. | 10.6 | 10.94 | 10.01 | 10.52 | -0.48 ▼ | 27,424 |
| Reliance Ins. | 12.8 | 13 | 12.01 | 12.5 | 0.27 ▲ | 458,152 |
| Shaheen Ins. | 11.1 | 12.18 | 11.1 | 12.18 | 1.11 ▲ | 3,495,695 |
| TPL Insurance | 9.58 | 10.08 | 8.6 | 8.69 | -0.39 ▼ | 4,560,437 |
| TPL Life Insurance | 54 | 58.95 | 54 | 58 | 3.57 ▲ | 3,000 |
| United Insurance | 16.9 | 16.95 | 16.5 | 16.5 | -0.03 ▼ | 560,135 |
| Universal Ins. | 11.5 | 11.5 | 10.06 | 10.21 | -0.49 ▼ | 13,506 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.28 | 10.28 | 9.78 | 10 | 0 | 26,806 |
| Arif Habib Limited. | 84 | 84 | 81.8 | 82.53 | -1.15 ▼ | 58,987 |
| AKD Securites | 30.5 | 33 | 30.5 | 32.21 | 2.14 ▲ | 2,941,935 |
| Calcorp Limited | 37.95 | 37.95 | 34.6 | 36.35 | -1.65 ▼ | 11,726 |
| Cyan Limited | 36.99 | 39.6 | 35.15 | 39.6 | 3.6 ▲ | 1,581,369 |
| Dawood Equities | 10.9 | 12 | 10.4 | 11.35 | 0.02 ▲ | 257,759 |
| DH Partners Ltd. | 39.7 | 43.31 | 38.91 | 40.24 | 0.87 ▲ | 2,127,237 |
| Dawood Law | 290 | 313.5 | 269.01 | 304.49 | 19.49 ▲ | 27,958 |
| Engro Holdings | 186.45 | 191 | 185.51 | 187.9 | 1.75 ▲ | 4,984,615 |
| Escorts Bank | 7.21 | 7.46 | 7.13 | 7.21 | -0.03 ▼ | 26,646 |
| First Cap.Equit | 4.1 | 4.1 | 3.8 | 3.89 | 0.03 ▲ | 42,326 |
| F.Credit & Inv | 20.75 | 20.75 | 18.26 | 18.35 | -1.18 ▼ | 5,210 |
| Ist.Capital Sec | 2.87 | 3.11 | 2.83 | 2.85 | 0.07 ▲ | 15,125,449 |
| First Dawood Prop | 5.48 | 5.48 | 5.01 | 5.11 | -0.44 ▼ | 11,068,595 |
| F. Nat.Equities | 4.32 | 4.45 | 4.07 | 4.09 | -0.22 ▼ | 4,524,140 |
| Invest Bank | 12.37 | 12.45 | 11.51 | 12.04 | -0.45 ▼ | 9,227,673 |
| Imperial Limite | 18.99 | 19.95 | 18.6 | 18.99 | 0.51 ▲ | 117,972 |
| Intermarket Sec. | 11.34 | 11.34 | 10.42 | 10.58 | -0.57 ▼ | 3,729,347 |
| Jah.Sidd. Co. | 25 | 25.25 | 23.8 | 23.97 | -0.54 ▼ | 1,291,588 |
| JahangirSidd(Pref) | 10.55 | 10.99 | 10.5 | 10.9 | -0.09 ▼ | 3,600 |
| JS Global Cap. | 143 | 149 | 137.25 | 137.25 | -7.77 ▼ | 330 |
| JS Investments | 27.01 | 27.01 | 27 | 27 | -1.01 ▼ | 22,880 |
| LSE Capital Ltd. | 6.26 | 6.26 | 5.89 | 5.9 | -0.1 ▼ | 156,897 |
| LSE Fin. Services | 30.7 | 31.33 | 27 | 27.91 | -0.57 ▼ | 15,284 |
| LSE Ventures Ltd | 11.99 | 11.99 | 11.3 | 11.41 | -0.58 ▼ | 9,221 |
| MCB Inv MGT | 129 | 134 | 129 | 132.46 | -0.97 ▼ | 6,011 |
| Next Capital | 9.2 | 9.49 | 8.75 | 9.01 | -0.26 ▼ | 48,025 |
| OLP Financial | 40.49 | 41 | 39.51 | 39.6 | -0.62 ▼ | 124,713 |
| Pervez Ahmed Co | 3.1 | 3.1 | 2.88 | 2.9 | -0.08 ▼ | 7,371,262 |
| PIA Holding Company | 22.8 | 22.8 | 22 | 22.03 | -0.59 ▼ | 6,024,171 |
| PIA Holding CompanyB | 31150.01 | 31645.05 | 31150.01 | 31645.05 | 2876.82 ▲ | 56 |
| Pak Stock Exchange | 32 | 32.3 | 30.75 | 31.41 | -0.46 ▼ | 3,212,802 |
| Sec. Inv. Bank | 12.04 | 12.04 | 11.55 | 11.55 | -0.05 ▼ | 31,047 |
| Trust Brokerage | 13.85 | 13.85 | 13.48 | 13 | 0 | 13 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.64 | 7.64 | 6.6 | 6.81 | -0.15 ▼ | 4,091 |
| Pak Gulf Leasing | 20.45 | 20.46 | 19.9 | 20.03 | -0.39 ▼ | 4,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1774 | 1795 | 1743.01 | 1749.94 | -15.4 ▼ | 19,283 |
| Fateh Industries | 158.99 | 158.99 | 158.99 | 148.55 | 0 | 1 |
| Leather Up Ltd. | 40.66 | 41.05 | 35.66 | 40.79 | 1.18 ▲ | 52,954 |
| Pak Leather | 32.06 | 33.49 | 32 | 32.24 | -1.39 ▼ | 7,584 |
| Service Global | 80.99 | 83.7 | 77.87 | 79.92 | -0.07 ▼ | 235,359 |
| Service Ind.Ltd | 1350 | 1360 | 1340 | 1345.09 | -3.99 ▼ | 3,009 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 183.99 | 184.99 | 178.01 | 180.04 | -3.06 ▼ | 2,608 |
| AL-Khair Gadoon | 60.08 | 65.5 | 57 | 57 | -3.08 ▼ | 1,924 |
| Arpak Int. | 69.5 | 72.8 | 67.95 | 68.11 | 0.16 ▲ | 1,852 |
| Diamond Ind. | 23.03 | 25.74 | 23.03 | 23.42 | 0 | 4 |
| ECOPACK Ltd | 57 | 57.99 | 53.06 | 54 | -3.93 ▼ | 556,173 |
| Gammon Pak | 28 | 29.44 | 26.34 | 27.65 | -0.63 ▼ | 323,570 |
| The Pakistan Credit | 24.9 | 26.59 | 24.9 | 25 | 0.78 ▲ | 219,500 |
| GOC (Pak) Ltd. | 116 | 116.36 | 99.01 | 103.82 | -1.96 ▼ | 49,699 |
| Mandviwala | 20.2 | 21.21 | 19 | 21.02 | 1.74 ▲ | 157,283 |
| Olympia Mills | 0 | 0 | 0 | 43.67 | 0 | 1 |
| Pakistan Alumin | 141.01 | 143.5 | 140.12 | 140.42 | -2.48 ▼ | 76,101 |
| Pak Services | 913.76 | 913.76 | 913 | 913.76 | 83.07 ▲ | 13,668 |
| Shifa Int.Hospital | 559.5 | 566.95 | 545 | 549.25 | -9.96 ▼ | 84,732 |
| Siddiqsons Tin | 8.74 | 8.8 | 7.45 | 7.56 | -0.66 ▼ | 19,836,666 |
| Tri-Pack Films | 158.11 | 164.98 | 156.25 | 157.11 | -1.73 ▼ | 178,839 |
| United Brands | 28.4 | 28.4 | 26.36 | 26.36 | -1.65 ▼ | 1,373 |
| UDL Int.Ltd. | 9.9 | 9.9 | 9.71 | 9.73 | -0.18 ▼ | 3,573 |
| United Distributor | 71.98 | 73 | 68 | 69.81 | -1.06 ▼ | 42,333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.75 | 11.69 | 10.75 | 11 | -0.38 ▼ | 121,581 |
| AL-Noor Mod | 4.9 | 4.9 | 4.45 | 4.56 | -0.2 ▼ | 130,507 |
| Elite Cap.Mod | 38 | 39 | 35 | 35.86 | -2.2 ▼ | 2,261 |
| Equity Modaraba | 4.39 | 4.39 | 4.05 | 4.14 | -0.1 ▼ | 101,576 |
| 1st.Fid.Leasing | 3.87 | 4.81 | 3.8 | 4.81 | 1 ▲ | 3,275,788 |
| Habib Modaraba | 23.82 | 24.24 | 23.82 | 24.14 | 0.14 ▲ | 10,784 |
| I.B.L.Modarab | 6.25 | 6.25 | 5.26 | 5.45 | -0.8 ▼ | 183,377 |
| Imrooz Modaraba | 182.25 | 182.25 | 182.25 | 199.66 | 0 | 1 |
| Punjab Mod | 3.95 | 4.31 | 3.95 | 4.01 | -0.09 ▼ | 583,192 |
| Paramount Mod | 9.99 | 9.99 | 9 | 9.5 | 0.2 ▲ | 74,924 |
| F.Treet Manuf | 19.5 | 19.98 | 18.53 | 18.55 | -0.96 ▼ | 56,110 |
| Tri-Star 1st Mod. | 13.97 | 13.97 | 13.89 | 13.13 | 0 | 461 |
| Burj Clean Energy | 11.99 | 13.2 | 11.01 | 11.01 | -0.99 ▼ | 2,939 |
| OLP Modaraba | 19.98 | 19.98 | 18.5 | 18.84 | -0.67 ▼ | 90,253 |
| Orient Rental | 10.1 | 10.5 | 10.1 | 10.5 | -0.3 ▼ | 13,600 |
| Popular Islamic | 19.36 | 19.36 | 18.87 | 18.86 | 0 | 136 |
| Prud Mod.1st | 4.19 | 4.53 | 4.1 | 4.17 | 0.07 ▲ | 12,854,063 |
| Sindh Modaraba | 13.15 | 13.15 | 12.7 | 12.7 | -0.01 ▼ | 1,013 |
| Trust Modaraba | 6 | 7.72 | 5.72 | 7.72 | 1 ▲ | 44,591,951 |
| Unicap Modaraba | 3.91 | 4.24 | 3.7 | 3.87 | 0.12 ▲ | 618,769 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 636 | 640 | 630 | 630.45 | -4.99 ▼ | 565,408 |
| Oil & Gas Dev | 227.5 | 228 | 224 | 224.43 | -2.68 ▼ | 2,301,456 |
| Pak Oilfields | 605.73 | 613.47 | 602 | 604.18 | -1.55 ▼ | 241,475 |
| Pak Petroleum | 168.76 | 169.81 | 165 | 165.47 | -3.29 ▼ | 4,005,017 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 532 | 540.97 | 511 | 522.86 | -9.17 ▼ | 57,873 |
| Burshane LPG | 39.8 | 40.7 | 37.75 | 38.5 | -1.7 ▼ | 45,249 |
| Hascol Petrol | 11.7 | 11.89 | 11 | 11.03 | -0.63 ▼ | 10,618,790 |
| HI-Tech Lub. | 48.09 | 48.09 | 46 | 46.15 | -1.74 ▼ | 546,361 |
| Oilboy Energy | 9.28 | 9.54 | 9 | 9.11 | -0.46 ▼ | 279,741 |
| P.S.O. | 383.45 | 384.4 | 375.11 | 377.87 | -4.12 ▼ | 2,490,436 |
| Sui North Gas | 118.16 | 118.89 | 116.12 | 116.55 | -2.01 ▼ | 1,430,001 |
| Sui South Gas | 46.51 | 46.51 | 44.1 | 44.57 | -1.61 ▼ | 10,932,041 |
| Wafi Energy Pak | 181.2 | 182.84 | 175 | 175.5 | -5.44 ▼ | 94,067 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 31.1 | 31.18 | 29.66 | 29.77 | -1.29 ▼ | 810,292 |
| Cherat Packaging | 135.77 | 136.99 | 127.61 | 127.93 | -7.84 ▼ | 446,325 |
| Pak Agro Pack | 13.25 | 13.49 | 13 | 13 | 0.42 ▲ | 15,200 |
| Int. Packaging Films | 23.5 | 23.78 | 23.21 | 23.29 | -0.26 ▼ | 73,175 |
| MACPAC Films | 63.1 | 64.37 | 60.01 | 61.07 | -2.03 ▼ | 3,008,090 |
| Merit Packaging | 13.25 | 13.49 | 13.01 | 13.37 | 0.27 ▲ | 921,692 |
| Packages Ltd. | 592 | 615 | 590 | 603.43 | 8.43 ▲ | 66,723 |
| Pak Paper Prod | 240 | 252 | 231.03 | 236.23 | -14.13 ▼ | 178,106 |
| Roshan Packages | 23.99 | 23.99 | 22.61 | 22.77 | -0.83 ▼ | 1,410,559 |
| Security Paper | 180 | 183.24 | 172 | 172.8 | -9.93 ▼ | 117,307 |
| SPEL Limited | 53.5 | 55 | 51 | 51.83 | -1.06 ▼ | 7,047,641 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1120 | 1120 | 1075 | 1087.54 | -2.46 ▼ | 73,384 |
| AGP Limited | 200.55 | 203.25 | 199 | 199.63 | -0.92 ▼ | 303,794 |
| BF Biosciences | 167.99 | 168.69 | 164.1 | 164.96 | -2.66 ▼ | 249,687 |
| Citi Pharma Ltd | 86.81 | 87.49 | 84.02 | 84.37 | -2.34 ▼ | 1,915,720 |
| Ferozsons (Lab) | 400 | 400 | 381.11 | 390.07 | -7.8 ▼ | 68,095 |
| GlaxoSmithKline | 388.51 | 398.93 | 388 | 390.27 | -0.16 ▼ | 540,126 |
| Haleon Pakistan | 795 | 803.98 | 783 | 784.4 | -10.98 ▼ | 39,896 |
| Highnoon (Lab) | 1085 | 1095 | 1068 | 1076.59 | 6.39 ▲ | 33,976 |
| Hoechst Pak Ltd | 3348 | 3348 | 3141.51 | 3145 | -106.27 ▼ | 4,108 |
| IBL HealthCare | 65.25 | 68.3 | 63.94 | 64.19 | 0.73 ▲ | 6,046,613 |
| Liven Pharma | 64.95 | 65.39 | 63 | 63.14 | -1.29 ▼ | 333,802 |
| Macter Int. Ltd | 430.9 | 430.9 | 408.07 | 410.78 | -14.23 ▼ | 36,169 |
| Otsuka Pak | 298 | 298 | 287 | 288.41 | -4.33 ▼ | 22,714 |
| The Searle Company | 104.1 | 104.38 | 96.5 | 97.27 | -6.6 ▼ | 10,001,167 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.84 | 11.91 | 10.99 | 11.03 | -0.79 ▼ | 5,660,363 |
| Engro Powergen | 30.12 | 30.35 | 29.85 | 29.91 | -0.21 ▼ | 191,333 |
| Mughal Energy Ltd | 23 | 23 | 23 | 22 | 0 | 200 |
| Hub Power Co. | 148.01 | 149 | 144.8 | 145.67 | -2.2 ▼ | 3,956,356 |
| Kot Addu Power | 34.28 | 34.28 | 33.9 | 34.02 | 0.04 ▲ | 657,874 |
| K-Electric Ltd. | 5.38 | 5.5 | 5.24 | 5.27 | -0.06 ▼ | 56,728,152 |
| Kohinoor Energy | 23 | 23.34 | 21.21 | 21.46 | -1.08 ▼ | 1,155,636 |
| Kohinoor Power | 6.8 | 7.3 | 6.8 | 7.01 | -0.24 ▼ | 19,650 |
| Lalpir Power | 24.87 | 25.25 | 24.4 | 24.77 | -0.27 ▼ | 186,398 |
| Nishat ChunPower | 25.5 | 25.5 | 25.2 | 25.33 | 0 | 216,589 |
| Nishat Power | 36.65 | 36.65 | 35.53 | 35.69 | -0.5 ▼ | 540,699 |
| Pakgen Power | 166.7 | 166.7 | 160 | 160.15 | -2.86 ▼ | 1,818 |
| Sitara Energy | 12 | 12 | 11.75 | 11.75 | -0.72 ▼ | 2,003 |
| S.G.Power | 8.19 | 8.49 | 7.82 | 7.91 | -0.26 ▼ | 73,520 |
| Saif Power Ltd | 12.01 | 12.08 | 11.74 | 11.86 | -0.14 ▼ | 508,275 |
| Tri-Star Power | 8 | 8.59 | 7.91 | 7.96 | 0.37 ▲ | 419,370 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 27.98 | 30.33 | 27 | 28.41 | 0.84 ▲ | 7,933 |
| Hussain Industries | 35.7 | 35.7 | 30 | 31.15 | -1.51 ▼ | 32,599 |
| Javedan Corp. | 77.51 | 82.32 | 77 | 81.85 | 7.01 ▲ | 10,449,986 |
| Pace (Pak) Ltd. | 6.18 | 6.27 | 6.02 | 6.04 | -0.1 ▼ | 2,738,892 |
| TPL Properties | 10.38 | 10.45 | 9.93 | 10 | -0.38 ▼ | 6,861,237 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.21 | 27.52 | 27.15 | 27.49 | 0.32 ▲ | 797,995 |
| Globe Residency | 19.15 | 19.75 | 18.9 | 19.38 | 0.23 ▲ | 49,862 |
| TPL REIT Fund I | 13.78 | 13.78 | 13.15 | 13.27 | -0.52 ▼ | 5,594 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 685.11 | 687.8 | 670.5 | 672.78 | -7.91 ▼ | 1,088,846 |
| Cnergyico PK | 7.15 | 7.22 | 7.01 | 7.04 | -0.14 ▼ | 7,994,590 |
| National Refinery | 248 | 249.5 | 236.15 | 238.44 | -8.29 ▼ | 766,630 |
| Pak Refinery | 33.25 | 33.35 | 32.33 | 32.52 | -0.66 ▼ | 4,270,066 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 854.01 | 871.2 | 854.01 | 853.07 | 0 | 26 |
| Adam Sugar | 60.2 | 65.1 | 60.2 | 65 | 0.73 ▲ | 2,568 |
| Abdullah Shah | 7.75 | 7.79 | 7.3 | 7.58 | -0.15 ▼ | 212,715 |
| AL-Noor Sugar | 87.5 | 95.5 | 85.05 | 92.82 | 3.68 ▲ | 6,205 |
| Baba Farid | 66.9 | 67.11 | 66.9 | 67.04 | 6.03 ▲ | 1,632 |
| Chashma Sugar | 72.7 | 78 | 72.7 | 76.4 | 0.06 ▲ | 6,926 |
| Dewan Sugar | 6.71 | 7.1 | 6.32 | 6.5 | -0.33 ▼ | 727,514 |
| Faran Sugar Mills | 41.31 | 42.8 | 41.31 | 41.83 | -0.58 ▼ | 3,895 |
| Habib Sugar | 84.01 | 84.01 | 82.05 | 83.17 | -1.83 ▼ | 5,698 |
| Habib Rice Prod | 33 | 33 | 31.16 | 31.83 | -0.38 ▼ | 2,914 |
| Haseeb Waqas Sugar | 23.66 | 23.66 | 23.66 | 23.66 | 2.15 ▲ | 721,197 |
| J.D.W.Sugar | 921 | 960 | 920 | 945.12 | 5.12 ▲ | 663 |
| Jauharabad Sug | 58.88 | 59.25 | 57.02 | 58.76 | -0.02 ▼ | 25,251 |
| Khairpur Sugar | 150 | 159 | 143 | 151.8 | -4.21 ▼ | 3,678 |
| Mirpurkhas Sugar | 34.5 | 34.5 | 34 | 34.02 | -0.48 ▼ | 68,387 |
| Mehran Sugar | 64 | 64 | 58.51 | 59 | -3.48 ▼ | 17,483 |
| Noon Sugar | 90 | 90 | 90 | 90 | 0 | 5,000 |
| Premier Suger | 268 | 268 | 268 | 275.52 | 0 | 231 |
| Sanghar Sugar | 47.11 | 49.5 | 47.11 | 49.34 | -1.51 ▼ | 1,474 |
| Sindh Abadgar | 70 | 70 | 70 | 68 | 0 | 99 |
| Shahtaj Sugar | 0 | 0 | 0 | 147.33 | -1.71 ▼ | 0 |
| Shahmurad Sugar | 395 | 396.5 | 376 | 378.23 | -11.62 ▼ | 2,051 |
| Sakrand Sugar | 11.2 | 12.36 | 10.62 | 12.03 | 0.79 ▲ | 2,081,704 |
| Shakarganj Limited | 66.66 | 70 | 65 | 68.61 | 1.55 ▲ | 72,655 |
| Tariq Corp Ltd. | 16.8 | 17 | 16.55 | 16.69 | -0.03 ▼ | 58,632 |
| Thal Ind.Corp. | 400 | 400 | 395.49 | 399.95 | 9.95 ▲ | 91 |
| Tandlianwala Sugar | 298 | 315.67 | 287 | 291.44 | 4.47 ▲ | 1,196 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 167.93 | 176.89 | 162.03 | 174.39 | 10.02 ▲ | 869,270 |
| Ibrahim Fibres | 338 | 338 | 337.79 | 331.01 | 0 | 5 |
| Image Pakistan | 33.2 | 34.25 | 31.9 | 32.2 | -0.46 ▼ | 10,341,311 |
| National Silk | 152.08 | 152.08 | 140.25 | 143.6 | -9.71 ▼ | 4,903 |
| Pak Synthetics | 62.01 | 70 | 62.01 | 69.97 | 4.39 ▲ | 710 |
| Rupali Polyester | 34.99 | 35.35 | 33 | 33.44 | -1.59 ▼ | 64,424 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 146.4 | 147 | 143.5 | 144.37 | -2.11 ▼ | 1,373,927 |
| Avanceon Ltd | 51.13 | 51.34 | 49.7 | 49.89 | -1.48 ▼ | 914,256 |
| Nets International | 37.68 | 37.68 | 37.68 | 37.68 | 3.43 ▲ | 1,070 |
| Supernet Ltd.XB | 40.48 | 42 | 40.48 | 41.72 | 1.54 ▲ | 87,000 |
| Hum Network | 12.77 | 12.9 | 12.49 | 12.61 | 0.06 ▲ | 2,922,566 |
| Media Times Ltd | 2.75 | 3.15 | 2.75 | 2.83 | 0 | 8,489,971 |
| Netsol Tech. | 152.5 | 152.5 | 143 | 144.45 | -7.7 ▼ | 2,355,679 |
| Octopus Digital | 55.65 | 55.8 | 53.51 | 53.77 | -1.87 ▼ | 465,147 |
| Pak Datacom | 283.66 | 283.66 | 264 | 266.75 | -16.91 ▼ | 39,763 |
| P.T.C.L. | 24.02 | 24.33 | 23.6 | 23.69 | -0.33 ▼ | 2,579,978 |
| Supernet Technologie | 893 | 893 | 854.99 | 855.61 | -14.39 ▼ | 182 |
| Symmetry Group Ltd | 14.79 | 14.87 | 14.42 | 14.47 | -0.29 ▼ | 2,949,214 |
| Systems Limited | 118.69 | 118.69 | 116.62 | 117.33 | -1.36 ▼ | 822,167 |
| Telecard Limited | 8.28 | 8.35 | 8.01 | 8.04 | -0.22 ▼ | 5,188,191 |
| TPL Corp Ltd | 6.01 | 6.01 | 5.51 | 5.54 | -0.41 ▼ | 1,475,002 |
| TPL Trakker Ltd | 7.82 | 8.04 | 7.21 | 7.44 | -0.37 ▼ | 514,048 |
| TRG Pak Ltd | 58.49 | 58.5 | 56.65 | 56.79 | -1.28 ▼ | 1,635,135 |
| WorldCall Telecom | 1.59 | 1.59 | 1.51 | 1.52 | -0.03 ▼ | 31,229,148 |
| Zarea Limited | 24.35 | 26.71 | 23.35 | 26.71 | 2.43 ▲ | 7,669,782 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 71.25 | 73.99 | 69.65 | 70.15 | -1.08 ▼ | 586,792 |
| Ahmed Hassan | 0 | 0 | 0 | 61.27 | 3.56 ▲ | 0 |
| Azgard Nine | 12.1 | 12.16 | 11.45 | 11.51 | -0.57 ▼ | 3,896,933 |
| AN Textile Mill | 23.51 | 25.98 | 23.51 | 25.93 | 0.13 ▲ | 579 |
| Aruj Industries | 11.2 | 11.29 | 10.45 | 10.63 | -0.43 ▼ | 46,368 |
| Bhanero Tex. | 944.99 | 999 | 931.01 | 978.8 | 36.48 ▲ | 3,266 |
| Blessed Tex. | 336.05 | 358.99 | 336.05 | 349.62 | -15.24 ▼ | 1,050 |
| Chenab Limited | 8.19 | 8.3 | 7.68 | 7.7 | -0.48 ▼ | 706,975 |
| Chenab Ltd.(Pre | 3.21 | 3.48 | 2.95 | 3.01 | -0.35 ▼ | 1,752,114 |
| Crescent Tex. | 22 | 22.2 | 21.16 | 21.85 | 0.35 ▲ | 870,681 |
| Faisal Spinning | 440 | 444 | 393.26 | 401.97 | -34.4 ▼ | 4,545 |
| Feroze 1888 | 87 | 88.99 | 80.11 | 82.46 | -5.51 ▼ | 74,409 |
| Fazal Cloth | 383.13 | 444.44 | 383.08 | 383.38 | -42.26 ▼ | 35,590 |
| Gul Ahmed | 34.05 | 34.3 | 32.3 | 32.44 | -1.57 ▼ | 2,871,401 |
| Ghazi Fabrics | 12.02 | 12.6 | 11.25 | 11.45 | -0.66 ▼ | 60,046 |
| Hala Enterprise | 24.8 | 24.85 | 23.71 | 24.1 | -0.03 ▼ | 22,770 |
| Hafiz Limited | 399.95 | 399.95 | 346.61 | 349.72 | -35.34 ▼ | 793 |
| Interloop Ltd. | 72.95 | 74.4 | 71.5 | 72.12 | -0.7 ▼ | 2,611,776 |
| Int.Knitwear | 26.32 | 26.32 | 25.99 | 26.32 | 2.39 ▲ | 81,738 |
| Jubilee Spinning | 12.5 | 12.5 | 12.5 | 12.5 | -0.27 ▼ | 830 |
| Khyber Textile | 1420 | 1447.98 | 1341 | 1406.72 | -31.81 ▼ | 161 |
| Kohinoor Mills | 77 | 77.01 | 68.41 | 68.64 | -7.37 ▼ | 108,800 |
| Kohinoor Ind. | 14.9 | 14.9 | 13.24 | 13.4 | -1.31 ▼ | 843,957 |
| Kohinoor Textile | 251.51 | 251.51 | 227 | 230.61 | -15.18 ▼ | 262,072 |
| Mehmood Tex. | 427 | 440 | 405.01 | 415.17 | -11.63 ▼ | 15,190 |
| Masood Textile | 82 | 84.9 | 73 | 73.67 | -7.44 ▼ | 108,419 |
| Nishat (Chun.) | 47.35 | 48 | 45.05 | 45.35 | -2.45 ▼ | 189,413 |
| Nishat Mills Ltd | 139.25 | 139.99 | 134.5 | 135.01 | -4.24 ▼ | 704,718 |
| Paramount Sp | 5.26 | 5.26 | 4.57 | 4.95 | -0.37 ▼ | 117,312 |
| Quetta Textile | 16.01 | 16.05 | 14.41 | 14.71 | -1.3 ▼ | 55,988 |
| Redco Textile | 28.5 | 28.5 | 27 | 27.3 | 0 | 13 |
| Sapphire Tex. | 1280.9 | 1300 | 1251 | 1256.35 | -28.53 ▼ | 269 |
| Sapphire Fiber | 1135 | 1144.98 | 1097 | 1107.22 | -27.78 ▼ | 181 |
| Shams Textile | 39.5 | 39.5 | 36.4 | 36.87 | -2.85 ▼ | 3,102 |
| Stylers Int.Ltd. | 46.75 | 46.8 | 42.03 | 42.68 | -3.74 ▼ | 51,341 |
| Suraj Cotton Mills | 150.4 | 152.99 | 135.22 | 139.84 | -10.07 ▼ | 147,756 |
| Towellers Limited | 182 | 182 | 171 | 171.92 | -9.45 ▼ | 43,922 |
| ZahidJee Tex. | 113.85 | 113.85 | 113.85 | 113.85 | 10.35 ▲ | 43,832 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 89.5 | 89.5 | 81.5 | 81.93 | -7.57 ▼ | 7,054 |
| Amtex Limited | 3.38 | 3.38 | 3.16 | 3.18 | -0.08 ▼ | 958,052 |
| Arctic Textile | 41.5 | 42.97 | 40.11 | 41.92 | 0.65 ▲ | 3,456 |
| Asim Textile | 17 | 17.5 | 15.52 | 16.1 | -1.06 ▼ | 63,145 |
| Allawasaya Tex | 1550 | 1550 | 1550 | 1409.56 | 0 | 1 |
| Bilal Fibres | 22 | 23.38 | 21.4 | 22.17 | 0.43 ▲ | 260,682 |
| Crescent Cotton | 59.01 | 59.01 | 57 | 57 | -2.01 ▼ | 3,306 |
| Colony Tex.Mills Ltd | 5.91 | 6.12 | 5.75 | 5.8 | -0.26 ▼ | 272,281 |
| Chakwal Spinning | 42.49 | 42.49 | 40.8 | 41.02 | -1.18 ▼ | 999,186 |
| Dewan Farooque Sp. | 8.24 | 8.3 | 7.7 | 7.71 | -0.33 ▼ | 1,673,032 |
| Din Textile | 95.11 | 95.12 | 90 | 91.36 | -5.71 ▼ | 5,015 |
| Dewan Mushtaq | 10.79 | 10.79 | 9.9 | 9.92 | -0.77 ▼ | 2,016 |
| D.S. Ind. Ltd. | 7.18 | 7.28 | 6.4 | 6.48 | -0.51 ▼ | 6,014,826 |
| Dewan Textile | 6.9 | 6.91 | 6.9 | 6.9 | 0 | 5,200 |
| Elahi Cotton | 130 | 130 | 122 | 123.74 | -6.26 ▼ | 303 |
| Ellcot Spinning | 115 | 115.6 | 115 | 115.24 | -4.75 ▼ | 310 |
| Gadoon Textile | 490.05 | 499.88 | 465 | 468.93 | -21.44 ▼ | 124,475 |
| Gulshan Sp. | 4.05 | 4.13 | 4 | 4.04 | 0.04 ▲ | 10,257 |
| Hira Textile | 4.25 | 4.4 | 4.15 | 4.17 | -0.08 ▼ | 2,246,146 |
| Idrees Textile | 21.5 | 21.5 | 20.43 | 21.1 | -0.4 ▼ | 4,508 |
| Ideal Spinning | 27.33 | 29.26 | 25 | 26.36 | -0.24 ▼ | 53,681 |
| Indus Dyeing | 206.99 | 206.99 | 193.01 | 194.96 | -11.17 ▼ | 27,211 |
| J.A.Textile | 31.2 | 32 | 28.75 | 28.81 | -2.07 ▼ | 5,993 |
| Janana D Mal | 91.75 | 91.75 | 87 | 87 | -2.61 ▼ | 42,030 |
| J.K.Spinning | 112.74 | 112.74 | 105.06 | 105.06 | 0 | 159 |
| Kohat Textile | 80.79 | 81.9 | 75 | 76.12 | -3.83 ▼ | 68,651 |
| Kohinoor Spining | 6.4 | 6.64 | 6.31 | 6.36 | -0.14 ▼ | 17,058,483 |
| Khalid Siraj | 9 | 9 | 8.7 | 8.7 | -0.37 ▼ | 10,482 |
| Maqbool Textile | 43.2 | 43.89 | 40.21 | 42.26 | -0.89 ▼ | 31,641 |
| Nagina Cotton | 70.5 | 72 | 66.2 | 66.92 | -6.06 ▼ | 15,014 |
| Nazir Cotton Mills | 13.7 | 14.45 | 13.7 | 13.62 | 0 | 30 |
| Premium Tex. | 485 | 517 | 485 | 509.8 | 15.67 ▲ | 988 |
| Reliance Cotton | 545 | 578 | 503.11 | 539.61 | -19.4 ▼ | 464 |
| Ruby Textile | 10.29 | 10.29 | 9 | 9.84 | 0.26 ▲ | 25,891 |
| Saif Textile | 26.6 | 26.6 | 25.3 | 25.77 | -0.83 ▼ | 68,461 |
| Service Ind Tex | 24.95 | 24.95 | 24.1 | 24.1 | -0.62 ▼ | 8,531 |
| Shadman Cotton | 52 | 52 | 46.01 | 46.08 | -3.83 ▼ | 1,557 |
| Shadab Textile | 65.38 | 66.95 | 58.84 | 58.84 | -6.54 ▼ | 213,160 |
| Sally Textile | 15.4 | 15.4 | 15.4 | 15.4 | 1.4 ▲ | 42,723 |
| Sana Ind. | 29 | 29 | 26.98 | 26.99 | -1.36 ▼ | 19,886 |
| Saritow Spinning | 16.5 | 16.5 | 15.11 | 15.17 | -0.45 ▼ | 6,548 |
| Sunrays Textile | 192 | 199.9 | 192 | 195.1 | -5.24 ▼ | 4,350 |
| Shahzad Tex. | 82.01 | 84.15 | 70 | 73.62 | -2.88 ▼ | 63,094 |
| Tata Textile | 244.99 | 244.99 | 222 | 227.29 | -2.94 ▼ | 667,953 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 28 | 28 | 24.26 | 25.33 | -1.01 ▼ | 3,430 |
| ICC Industries | 12.49 | 12.5 | 12.18 | 12.24 | -0.12 ▼ | 31,110 |
| Prosperity Weaving | 55 | 55 | 53.01 | 53.62 | -1.48 ▼ | 921 |
| Shahtaj Textile | 88.99 | 90 | 76.55 | 88 | 3.01 ▲ | 14,996 |
| Yousuf Weaving | 5.36 | 5.43 | 5.23 | 5.26 | -0.1 ▼ | 1,538,080 |
| Zephyr Textile | 16.5 | 16.5 | 15.3 | 15.3 | -1.3 ▼ | 62,193 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 387 | 389.89 | 381.1 | 385.02 | -1.76 ▼ | 6,534 |
| Pak Tobacco | 1320.16 | 1330 | 1285 | 1301.78 | -24.81 ▼ | 27,869 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.67 | 17.67 | 16.6 | 17.15 | -0.02 ▼ | 6,991 |
| Pak Int.Bulk | 9 | 9.03 | 8.67 | 8.73 | -0.24 ▼ | 9,813,691 |
| Pak.Int.Container | 51.45 | 52.25 | 45.5 | 45.88 | -3.96 ▼ | 1,575,099 |
| P.N.S.C | 394.9 | 394.9 | 381.08 | 387.62 | -4.73 ▼ | 49,795 |
| Secure Logistics Gro | 17.02 | 17.11 | 16.62 | 16.69 | -0.31 ▼ | 1,970,131 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 240.11 | 258.29 | 240.11 | 258.29 | 23.48 ▲ | 75,013 |
| S.S.Oil | 1066 | 1111.07 | 1021.11 | 1036.24 | 26.18 ▲ | 35,598 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 107 | 112.4 | 98.5 | 108.43 | 5.15 ▲ | 1,542,184 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.26 | -0.31 ▼ | 0 |
| AGHA-JUL | 9.22 | 9.45 | 9.11 | 9.13 | -0.29 ▼ | 200,500 |
| AGHA-SEP | 0 | 0 | 0 | 9.37 | -0.31 ▼ | 0 |
| AGL-AUG | 0 | 0 | 0 | 56.49 | -0.41 ▼ | 0 |
| AGL-JUL | 56.69 | 58 | 55.3 | 55.51 | -0.52 ▼ | 479,500 |
| AGL-SEP | 0 | 0 | 0 | 57.14 | -0.42 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 203.41 | -1.02 ▼ | 0 |
| AGP-JUL | 200 | 200 | 200 | 200 | 0 | 12,000 |
| AGP-SEP | 0 | 0 | 0 | 205.77 | -1.03 ▼ | 0 |
| AICL-AUG | 0 | 0 | 0 | 67.57 | 3.32 ▲ | 0 |
| AICL-JUL | 68 | 69.5 | 66.16 | 67.22 | -0.04 ▼ | 508,000 |
| AICL-SEP | 0 | 0 | 0 | 68.35 | -0.71 ▼ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 147.11 | -2.21 ▼ | 0 |
| AIRLINK-JUL | 147.2 | 147.2 | 144 | 144.69 | -2.36 ▼ | 699,500 |
| AIRLINK-SEP | 0 | 0 | 0 | 148.81 | -2.23 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 67.3 | -0.13 ▼ | 0 |
| AKBL-JUL | 66.91 | 67.5 | 65 | 66.37 | -0.23 ▼ | 1,713,000 |
| AKBL-SEP | 0 | 0 | 0 | 68.08 | -0.13 ▼ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.83 | -0.66 ▼ | 0 |
| ASL-JUL | 12.11 | 12.8 | 11.56 | 11.68 | -0.63 ▼ | 1,322,500 |
| ASL-SEP | 0 | 0 | 0 | 11.97 | -0.66 ▼ | 0 |
| ATRL-AUG | 0 | 0 | 0 | 685.53 | -8.35 ▼ | 0 |
| ATRL-JUL | 689.75 | 690 | 674 | 675.02 | -7.83 ▼ | 424,000 |
| ATRL-SEP | 0 | 0 | 0 | 693.46 | -8.44 ▼ | 0 |
| AVN-AUG | 0 | 0 | 0 | 50.84 | -0.81 ▼ | 0 |
| AVN-JUL | 51 | 51 | 50.01 | 50.08 | -1.49 ▼ | 106,500 |
| AVN-SEP | 0 | 0 | 0 | 51.42 | -1.55 ▼ | 0 |
| BAFL-AUG | 95.5 | 95.5 | 95.5 | 95.5 | -0.44 ▼ | 5,000 |
| BAFL-JUL | 95.75 | 96.35 | 92.93 | 93.93 | -0.71 ▼ | 184,500 |
| BAFL-SEP | 0 | 0 | 0 | 96.08 | -0.97 ▼ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 175.71 | -0.36 ▼ | 0 |
| BAHL-JUL | 173.5 | 177.7 | 173.5 | 174.13 | 0.42 ▲ | 7,500 |
| BAHL-SEP | 0 | 0 | 0 | 177.74 | -0.36 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 36.31 | 0.31 ▲ | 0 |
| BIPL-JUL | 35.57 | 36.5 | 35.06 | 35.88 | 0.44 ▲ | 748,000 |
| BIPL-SEP | 0 | 0 | 0 | 36.73 | 0.31 ▲ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 39029 | -21 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 38610 | -20 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 39365 | -21 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 5 | -0.07 ▼ | 0 |
| BML-JUL | 4.97 | 5.06 | 4.91 | 4.92 | -0.08 ▼ | 1,368,000 |
| BML-SEP | 0 | 0 | 0 | 5.06 | -0.06 ▼ | 0 |
| BOP-AUG | 0 | 0 | 0 | 13.38 | 0.04 ▲ | 0 |
| BOP-JUL | 13.16 | 13.53 | 13.01 | 13.19 | 0.03 ▲ | 18,001,000 |
| BOP-SEP | 0 | 0 | 0 | 13.53 | 0.03 ▲ | 0 |
| CEPB-JUL | 30.7 | 30.8 | 29.77 | 29.85 | -1.4 ▼ | 54,000 |
| CHCC-AUG | 0 | 0 | 0 | 300.38 | -3.4 ▼ | 0 |
| CHCC-JUL | 293 | 293 | 293 | 293 | -6.39 ▼ | 1,500 |
| CHCC-SEP | 0 | 0 | 0 | 303.85 | -3.45 ▼ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.17 | -0.15 ▼ | 0 |
| CNERGY-JUL | 7.2 | 7.2 | 7 | 7.04 | -0.19 ▼ | 772,000 |
| CNERGY-SEP | 0 | 0 | 0 | 7.26 | -0.14 ▼ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 85.97 | -2.42 ▼ | 0 |
| CPHL-JUL | 87.5 | 87.5 | 84.4 | 84.67 | -2.48 ▼ | 1,023,000 |
| CPHL-SEP | 0 | 0 | 0 | 86.96 | -2.45 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 111.64 | -1.16 ▼ | 0 |
| CSAP-JULB | 110.12 | 113 | 108.16 | 110.78 | -0.22 ▼ | 22,500 |
| CSAP-SEP | 0 | 0 | 0 | 112.93 | -1.18 ▼ | 0 |
| DCL-AUG | 14.25 | 14.25 | 14.25 | 14.25 | -0.41 ▼ | 5,000 |
| DCL-JUL | 14.54 | 14.55 | 13.81 | 13.83 | -0.62 ▼ | 3,762,000 |
| DCL-SEP | 0 | 0 | 0 | 14.22 | -0.61 ▼ | 0 |
| DCR-AUG | 0 | 0 | 0 | 28.01 | 0.31 ▲ | 0 |
| DCR-JUL | 30.03 | 30.03 | 28.74 | 28.74 | 1.44 ▲ | 1,500 |
| DCR-SEP | 0 | 0 | 0 | 28.34 | 0.32 ▲ | 0 |
| DFML-AUG | 36 | 36 | 36 | 36 | -1.68 ▼ | 2,000 |
| DFML-JUL | 37 | 37.08 | 35.11 | 35.45 | -1.6 ▼ | 1,404,500 |
| DFML-SEP | 0 | 0 | 0 | 36.45 | -1.66 ▼ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 173.98 | 0.12 ▲ | 0 |
| DGKC-JUL | 171.97 | 172.2 | 168.1 | 171.27 | 0.14 ▲ | 1,930,000 |
| DGKC-SEP | 0 | 0 | 0 | 175.99 | 0.12 ▲ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 195.92 | -1.74 ▼ | 0 |
| EFERT-JUL | 194 | 194 | 193.4 | 193.4 | 0.87 ▲ | 1,000 |
| EFERT-SEP | 0 | 0 | 0 | 198.19 | -1.75 ▼ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 33.63 | -0.74 ▼ | 0 |
| EPCL-JUL | 34.14 | 34.23 | 33.01 | 33.14 | -0.74 ▼ | 174,500 |
| EPCL-SEP | 0 | 0 | 0 | 34.01 | -0.76 ▼ | 0 |
| FABL-AUG | 0 | 0 | 0 | 82.05 | -0.27 ▼ | 0 |
| FABL-JUL | 81 | 82 | 80.15 | 80.71 | -0.47 ▼ | 1,579,000 |
| FABL-SEP | 0 | 0 | 0 | 83 | -0.28 ▼ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 103.8 | -1.05 ▼ | 0 |
| FATIMA-JUL | 103.46 | 103.5 | 101 | 102 | -1.34 ▼ | 905,500 |
| FATIMA-SEP | 0 | 0 | 0 | 105 | -1.07 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 46.89 | -0.71 ▼ | 0 |
| FCCL-JUL | 46.65 | 47.4 | 45.7 | 46.17 | -0.81 ▼ | 1,581,000 |
| FCCL-SEP | 0 | 0 | 0 | 47.43 | -0.73 ▼ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 88.14 | -1.04 ▼ | 0 |
| FCEPL-JUL | 87.03 | 87.08 | 86.4 | 86.94 | -1.02 ▼ | 18,500 |
| FCEPL-SEP | 0 | 0 | 0 | 89.16 | -1.06 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 423.41 | 2.89 ▲ | 0 |
| FFC-JULB | 415 | 425 | 412 | 417.39 | 2.7 ▲ | 291,500 |
| FFC-SEP | 0 | 0 | 0 | 428.31 | 2.93 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 15.94 | -0.35 ▼ | 0 |
| FFL-JUL | 16.09 | 16.09 | 15.65 | 15.69 | -0.35 ▼ | 1,754,500 |
| FFL-SEP | 0 | 0 | 0 | 16.12 | -0.36 ▼ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 54.1 | -0.8 ▼ | 0 |
| FLYNG-JUL | 53.62 | 53.75 | 53.2 | 53.34 | -0.72 ▼ | 21,500 |
| FLYNG-SEP | 0 | 0 | 0 | 54.72 | -0.82 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 489.37 | -21.48 ▼ | 0 |
| GAL-JUL | 503.04 | 503.06 | 479 | 481.85 | -21.49 ▼ | 892,000 |
| GAL-SEP | 0 | 0 | 0 | 495.03 | -21.73 ▼ | 0 |
| GATM-AUG | 0 | 0 | 0 | 33.05 | -0.95 ▼ | 0 |
| GATM-JUL | 34.13 | 34.13 | 32.43 | 32.57 | -1.54 ▼ | 678,000 |
| GATM-SEP | 0 | 0 | 0 | 33.44 | -1.63 ▼ | 0 |
| GCIL-AUG | 26.62 | 26.62 | 26.62 | 26.62 | -0.54 ▼ | 1,000 |
| GCIL-JUL | 26.65 | 26.89 | 26 | 26.21 | -0.55 ▼ | 471,000 |
| GCIL-SEP | 0 | 0 | 0 | 26.89 | -0.58 ▼ | 0 |
| GGL-AUG | 0 | 0 | 0 | 18.95 | -0.44 ▼ | 0 |
| GGL-JUL | 19.11 | 19.28 | 18.51 | 18.66 | -0.44 ▼ | 1,040,000 |
| GGL-SEP | 0 | 0 | 0 | 19.17 | -0.44 ▼ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 41.58 | -1.08 ▼ | 0 |
| GHGL-JUL | 41.5 | 41.6 | 41.18 | 41.6 | 0.55 ▲ | 3,000 |
| GHGL-SEP | 0 | 0 | 0 | 42.06 | -1.09 ▼ | 0 |
| GHNI-AUG | 780 | 780 | 780 | 780 | -23.03 ▼ | 500 |
| GHNI-JUL | 790.42 | 798 | 755.2 | 759.64 | -32.37 ▼ | 401,000 |
| GHNI-SEP | 0 | 0 | 0 | 779.79 | -32.53 ▼ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 397.67 | -0.32 ▼ | 0 |
| GLAXO-JUL | 392 | 392 | 392 | 392 | -2.99 ▼ | 500 |
| GLAXO-SEP | 0 | 0 | 0 | 402.27 | -0.33 ▼ | 0 |
| HBL-AUG | 221 | 221 | 221 | 221 | -4.07 ▼ | 1,000 |
| HBL-JUL | 222.56 | 233.89 | 217 | 218.89 | -2.74 ▼ | 2,231,000 |
| HBL-SEP | 0 | 0 | 0 | 224.68 | -2.99 ▼ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 148.43 | -2.3 ▼ | 0 |
| HUBC-JUL | 148.99 | 149.49 | 145.2 | 145.97 | -2.5 ▼ | 848,500 |
| HUBC-SEP | 0 | 0 | 0 | 150.15 | -2.33 ▼ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 12.85 | 0.06 ▲ | 0 |
| HUMNL-JUL | 12.65 | 12.93 | 12.55 | 12.65 | 0.01 ▲ | 348,500 |
| HUMNL-SEP | 0 | 0 | 0 | 13 | 0.06 ▲ | 0 |
| ILP-AUG | 0 | 0 | 0 | 73.49 | -0.74 ▼ | 0 |
| ILP-JUL | 72 | 74.5 | 72 | 72.31 | -1.37 ▼ | 50,500 |
| ILP-SEP | 0 | 0 | 0 | 74.34 | -0.75 ▼ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 32.81 | -0.48 ▼ | 0 |
| IMAGE-JULB | 33.35 | 34.4 | 32.05 | 32.33 | -0.58 ▼ | 4,233,500 |
| IMAGE-SEP | 0 | 0 | 0 | 33.19 | -0.49 ▼ | 0 |
| INIL-AUG | 0 | 0 | 0 | 189.62 | -4.13 ▼ | 0 |
| INIL-JUL | 190 | 190 | 186.5 | 186.5 | -4.67 ▼ | 6,500 |
| INIL-SEP | 0 | 0 | 0 | 191.81 | -4.18 ▼ | 0 |
| ISL-AUG | 0 | 0 | 0 | 100.83 | -0.27 ▼ | 0 |
| ISL-JUL | 98.01 | 100.99 | 97 | 99.17 | 0.27 ▲ | 89,000 |
| ISL-SEP | 0 | 0 | 0 | 101.99 | -0.28 ▼ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 15.12 | 0.04 ▲ | 0 |
| JSBL-JUL | 15.3 | 15.3 | 14.5 | 14.97 | 0.12 ▲ | 968,500 |
| JSBL-SEP | 0 | 0 | 0 | 15.3 | 0.05 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 30.64 | 0.25 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 30.2 | 0.25 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 30.99 | 0.25 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.89 | -0.12 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.74 | -0.11 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 11.02 | -0.12 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.66 | 0.02 ▲ | 0 |
| KAPCO-JUL | 34.07 | 34.38 | 34.07 | 34.25 | 0.15 ▲ | 12,500 |
| KAPCO-SEP | 0 | 0 | 0 | 35.07 | 0.03 ▲ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.37 | -0.06 ▼ | 0 |
| KEL-JUL | 5.38 | 5.5 | 5.25 | 5.27 | -0.08 ▼ | 8,422,000 |
| KELSC6 | 0 | 0 | 0 | 102.25 | 0 | 130 |
| KEL-SEP | 0 | 0 | 0 | 5.43 | -0.07 ▼ | 0 |
| KOSM-AUG | 0 | 0 | 0 | 6.48 | -0.15 ▼ | 0 |
| KOSM-JUL | 6.55 | 6.67 | 6.31 | 6.42 | -0.1 ▼ | 5,550,500 |
| KOSM-SEP | 0 | 0 | 0 | 6.56 | -0.14 ▼ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 41954 | -194 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 41503 | -192 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 42315 | -195 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.04 | 0.11 ▲ | 0 |
| LOTCHEM-JUL | 20.6 | 20.83 | 20.6 | 20.71 | 0.11 ▲ | 85,500 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.28 | 0.11 ▲ | 0 |
| LPL-AUG | 0 | 0 | 0 | 25.24 | -0.29 ▼ | 0 |
| LPL-JUL | 24.62 | 24.98 | 24.62 | 24.91 | -0.25 ▼ | 24,500 |
| LPL-SEP | 0 | 0 | 0 | 25.53 | -0.29 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 356.5 | -3.53 ▼ | 0 |
| LUCK-JUL | 355.02 | 355.02 | 349 | 350.36 | -4.12 ▼ | 198,000 |
| LUCK-SEP | 0 | 0 | 0 | 360.63 | -3.57 ▼ | 0 |
| MARI-AUG | 0 | 0 | 0 | 642.4 | -5.35 ▼ | 0 |
| MARI-JUL | 639.5 | 641.99 | 632.51 | 633.25 | -1.9 ▼ | 46,000 |
| MARI-SEP | 0 | 0 | 0 | 649.83 | -5.41 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 358.58 | -4.22 ▼ | 0 |
| MCB-JUL | 364.5 | 364.5 | 345.03 | 352.4 | -2.46 ▼ | 30,000 |
| MCB-SEP | 0 | 0 | 0 | 362.73 | -4.27 ▼ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 372.9 | -10.2 ▼ | 0 |
| MEBL-JUL | 386 | 386 | 345.42 | 366.02 | -10.85 ▼ | 83,500 |
| MEBL-SEP | 0 | 0 | 0 | 377.22 | -10.31 ▼ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 86.08 | -0.39 ▼ | 0 |
| MLCF-JUL | 84.74 | 85.89 | 83.12 | 84.84 | -0.32 ▼ | 2,608,000 |
| MLCF-SEP | 0 | 0 | 0 | 87.08 | -0.39 ▼ | 0 |
| MTL-AUG | 0 | 0 | 0 | 578.49 | -8.87 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 570.12 | -5.88 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 585.18 | -8.98 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 68.75 | -2.42 ▼ | 0 |
| MUGHAL-JUL | 70.3 | 70.3 | 67.6 | 67.73 | -2.22 ▼ | 196,500 |
| MUGHAL-SEP | 0 | 0 | 0 | 69.54 | -2.46 ▼ | 0 |
| NBP-AUG | 132.45 | 132.45 | 130 | 130 | 1.2 ▲ | 12,500 |
| NBP-JUL | 128 | 131 | 125.55 | 126.86 | -0.27 ▼ | 6,214,500 |
| NBP-SEP | 0 | 0 | 0 | 130.1 | -0.19 ▼ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 25.81 | -0.01 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 25.44 | -0.01 ▼ | 0 |
| NCPL-SEP | 0 | 0 | 0 | 26.11 | -0.01 ▼ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 147.19 | -7.91 ▼ | 0 |
| NETSOL-JUL | 152.5 | 152.5 | 143.81 | 144.77 | -8.03 ▼ | 1,030,500 |
| NETSOL-SEP | 0 | 0 | 0 | 148.89 | -8 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 29.3 | 0.19 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.88 | 0.19 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 29.64 | 0.19 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 137.57 | -4.38 ▼ | 0 |
| NML-JUL | 138.23 | 138.5 | 135 | 135.5 | -3.91 ▼ | 230,500 |
| NML-SEP | 0 | 0 | 0 | 139.16 | -4.43 ▼ | 0 |
| NPL-AUG | 0 | 0 | 0 | 36.37 | -0.52 ▼ | 0 |
| NPL-JUL | 36 | 36 | 36 | 36 | -0.2 ▼ | 2,500 |
| NPL-SEP | 0 | 0 | 0 | 36.79 | -0.53 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 242.96 | -8.55 ▼ | 0 |
| NRL-JUL | 250 | 250 | 237 | 239.24 | -8.8 ▼ | 377,500 |
| NRL-SEP | 0 | 0 | 0 | 245.77 | -8.65 ▼ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 54.79 | -1.93 ▼ | 0 |
| OCTOPUS-JUL | 55.52 | 55.9 | 53.51 | 53.94 | -2.05 ▼ | 235,000 |
| OCTOPUS-SEP | 0 | 0 | 0 | 55.42 | -1.95 ▼ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 228.68 | -2.83 ▼ | 0 |
| OGDC-JULB | 228.25 | 228.59 | 225.06 | 225.33 | -2.71 ▼ | 545,500 |
| OGDC-SEP | 0 | 0 | 0 | 231.33 | -2.86 ▼ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28178 | -364 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27875 | -360 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 28420 | -367 ▼ | 0 |
| P01GIS031225 | 96.28 | 96.28 | 96.05 | 96.28 | 0.13 ▲ | 30,010,000 |
| P01GIS061125 | 97.1 | 97.1 | 97 | 97.05 | -0.02 ▼ | 20,000 |
| P01GIS150825 | 99.14 | 99.14 | 99.14 | 99.14 | 0.03 ▲ | 50,000,000 |
| P01GIS170925 | 98.24 | 98.24 | 98.24 | 98.24 | 0.14 ▲ | 4,500,000,000 |
| P01GIS201025 | 97.48 | 97.54 | 97.48 | 97.54 | 0.02 ▲ | 5,210,000 |
| P01GIS250626 | 91.07 | 91.07 | 91.07 | 91.07 | 0.51 ▲ | 7,500,000 |
| P01GIS250725 | 99.77 | 99.77 | 99.77 | 99.77 | 0.03 ▲ | 10,000 |
| P01GIS290526 | 91.96 | 91.96 | 91.96 | 91.96 | 0.03 ▲ | 10,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 141.02 | 141.1 | 141.01 | 141.06 | -2.13 ▼ | 3,000 |
| PACE-AUG | 0 | 0 | 0 | 6.15 | -0.11 ▼ | 0 |
| PACE-JUL | 6.25 | 6.3 | 6.06 | 6.07 | -0.12 ▼ | 1,310,500 |
| PACE-SEP | 0 | 0 | 0 | 6.23 | -0.1 ▼ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 42.58 | -1.51 ▼ | 0 |
| PAEL-JUL | 43.68 | 43.82 | 41.81 | 41.94 | -1.59 ▼ | 2,137,000 |
| PAEL-SEP | 0 | 0 | 0 | 43.07 | -1.53 ▼ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 15.52 | -0.45 ▼ | 0 |
| PAKRI-JUL | 16.1 | 16.2 | 15.26 | 15.31 | -0.39 ▼ | 709,500 |
| PAKRI-SEP | 0 | 0 | 0 | 15.7 | -0.46 ▼ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.45 | -0.61 ▼ | 0 |
| PIAHCLA-JUL | 22.9 | 22.9 | 22.02 | 22.14 | -0.63 ▼ | 2,088,500 |
| PIAHCLA-SEP | 0 | 0 | 0 | 22.71 | -0.61 ▼ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 8.9 | -0.24 ▼ | 0 |
| PIBTL-JUL | 8.99 | 9.07 | 8.7 | 8.77 | -0.25 ▼ | 2,765,500 |
| PIBTL-SEP | 0 | 0 | 0 | 9 | -0.25 ▼ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 229.76 | -0.4 ▼ | 0 |
| PIOC-JUL | 226 | 228 | 225 | 225.75 | 0.3 ▲ | 10,000 |
| PIOC-SEP | 0 | 0 | 0 | 232.42 | -0.41 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 615.63 | -1.83 ▼ | 0 |
| POL-JUL | 612 | 612 | 608 | 608 | -0.54 ▼ | 12,000 |
| POL-SEP | 0 | 0 | 0 | 622.75 | -1.86 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.15 | -0.14 ▼ | 0 |
| POWER-JUL | 14.09 | 14.13 | 13.85 | 14 | -0.23 ▼ | 1,221,000 |
| POWER-SEP | 0 | 0 | 0 | 14.32 | -0.14 ▼ | 0 |
| PPL-AUG | 0 | 0 | 0 | 168.61 | -3.42 ▼ | 0 |
| PPL-JULB | 169.69 | 170 | 165 | 165.95 | -3.47 ▼ | 2,395,500 |
| PPL-SEP | 0 | 0 | 0 | 170.56 | -3.46 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 42.91 | -0.52 ▼ | 0 |
| PREMA-JUL | 42.81 | 43.66 | 42 | 42.19 | -0.62 ▼ | 660,500 |
| PREMA-SEP | 0 | 0 | 0 | 43.4 | -0.53 ▼ | 0 |
| PRL-AUG | 0 | 0 | 0 | 33.14 | -0.68 ▼ | 0 |
| PRL-JUL | 33.45 | 33.45 | 32.54 | 32.63 | -0.72 ▼ | 1,082,500 |
| PRL-SEP | 0 | 0 | 0 | 33.52 | -0.69 ▼ | 0 |
| PSO-AUG | 0 | 0 | 0 | 385.03 | -4.36 ▼ | 0 |
| PSO-JUL | 383.1 | 385.8 | 376.5 | 378.85 | -4.54 ▼ | 788,000 |
| PSO-SEP | 0 | 0 | 0 | 389.49 | -4.4 ▼ | 0 |
| PTC-AUG | 0 | 0 | 0 | 24.14 | -0.35 ▼ | 0 |
| PTC-JUL | 24.31 | 24.4 | 23.7 | 23.83 | -0.37 ▼ | 1,064,500 |
| PTC-SEP | 0 | 0 | 0 | 24.42 | -0.35 ▼ | 0 |
| SAZEW-AUG | 1320 | 1320 | 1310 | 1310 | 79.9 ▲ | 12,500 |
| SAZEW-JUL | 1295 | 1327.9 | 1292 | 1300.1 | 18.96 ▲ | 240,500 |
| SAZEW-SEP | 0 | 0 | 0 | 1341.72 | 23.23 ▲ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 99.11 | -6.77 ▼ | 0 |
| SEARL-JUL | 104.1 | 104.49 | 97.1 | 97.63 | -6.68 ▼ | 2,568,000 |
| SEARL-SEP | 0 | 0 | 0 | 100.26 | -6.85 ▼ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 22.99 | -0.04 ▼ | 0 |
| SNBL-JUL | 22.69 | 23.74 | 22.58 | 22.76 | 0.08 ▲ | 1,829,000 |
| SNBL-SEP | 0 | 0 | 0 | 23.25 | -0.04 ▼ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 118.76 | -2.1 ▼ | 0 |
| SNGP-JULB | 118.99 | 118.99 | 116 | 116.74 | -2.22 ▼ | 216,000 |
| SNGP-SEP | 0 | 0 | 0 | 120.13 | -2.12 ▼ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 45.41 | -1.66 ▼ | 0 |
| SSGC-JUL | 46.89 | 46.89 | 44.25 | 44.65 | -1.74 ▼ | 9,923,500 |
| SSGC-SEP | 0 | 0 | 0 | 45.94 | -1.68 ▼ | 0 |
| SYM-AUG | 0 | 0 | 0 | 14.74 | -0.31 ▼ | 0 |
| SYM-JUL | 14.8 | 14.9 | 14.47 | 14.5 | -0.3 ▼ | 153,500 |
| SYM-SEP | 0 | 0 | 0 | 14.91 | -0.31 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 119.55 | -1.44 ▼ | 0 |
| SYS-JULB | 118.5 | 118.5 | 117.05 | 117.51 | -2.48 ▼ | 50,500 |
| SYS-SEP | 0 | 0 | 0 | 120.94 | -1.45 ▼ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.19 | -0.23 ▼ | 0 |
| TELE-JUL | 8.3 | 8.37 | 8.05 | 8.06 | -0.22 ▼ | 1,157,000 |
| TELE-SEP | 0 | 0 | 0 | 8.29 | -0.23 ▼ | 0 |
| TGL-AUG | 0 | 0 | 0 | 239.17 | -0.42 ▼ | 0 |
| TGL-JUL | 235.01 | 237.99 | 235 | 236 | -0.13 ▼ | 2,000 |
| TGL-SEP | 0 | 0 | 0 | 241.94 | -0.42 ▼ | 0 |
| THCCL-AUGB | 42.57 | 42.57 | 42.57 | 42.57 | 1.82 ▲ | 1,000,000 |
| THCCL-JULB | 40.5 | 42.2 | 40.14 | 41.31 | 1.29 ▲ | 2,030,000 |
| THCCL-SEPB | 0 | 0 | 0 | 42.56 | 1.33 ▲ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 34.46 | -0.37 ▼ | 0 |
| TOMCL-JUL | 34.26 | 35.24 | 33.86 | 33.97 | -0.27 ▼ | 962,000 |
| TOMCL-SEP | 0 | 0 | 0 | 34.86 | -0.37 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.19 | -0.39 ▼ | 0 |
| TPLP-JUL | 10.46 | 10.49 | 10 | 10.03 | -0.42 ▼ | 3,627,000 |
| TPLP-SEP | 0 | 0 | 0 | 10.31 | -0.39 ▼ | 0 |
| TREET-AUG | 23.65 | 23.65 | 23.65 | 23.65 | -0.73 ▼ | 5,000 |
| TREET-JUL | 24 | 24 | 23.01 | 23.16 | -0.86 ▼ | 4,044,000 |
| TREET-SEP | 0 | 0 | 0 | 23.79 | -0.88 ▼ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 57.87 | -1.32 ▼ | 0 |
| TRG-JULB | 58.8 | 58.8 | 56.45 | 56.95 | -1.49 ▼ | 1,090,500 |
| TRG-SEP | 0 | 0 | 0 | 58.54 | -1.34 ▼ | 0 |
| UBL-AUGB | 370 | 370.01 | 370 | 370.01 | 17.01 ▲ | 3,000 |
| UBL-AUGC | 367 | 372 | 367 | 372 | 13.28 ▲ | 2,000 |
| UBL-JULB | 361.9 | 379.48 | 361.9 | 370.15 | 9.11 ▲ | 1,011,000 |
| UBL-JULC | 360 | 372 | 359.99 | 364.87 | 13.83 ▲ | 357,500 |
| UBLPETF-AUGB | 0 | 0 | 0 | 30.76 | -0.01 ▼ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 30.32 | -0.01 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 31.12 | -0.01 ▼ | 0 |
| UBL-SEP | 0 | 0 | 0 | 370.22 | 9.58 ▲ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 372.51 | 9.64 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.32 | -0.7 ▼ | 0 |
| UNITY-JUL | 26.5 | 26.5 | 25.51 | 25.94 | -0.66 ▼ | 425,000 |
| UNITY-SEP | 0 | 0 | 0 | 26.62 | -0.72 ▼ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.86 | -0.27 ▼ | 0 |
| WAVESAPP-JUL | 9.95 | 10.3 | 9.72 | 9.78 | -0.23 ▼ | 360,000 |
| WAVESAPP-SEP | 0 | 0 | 0 | 9.98 | -0.27 ▼ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.49 | -0.37 ▼ | 0 |
| WAVES-JUL | 8.69 | 8.69 | 8.3 | 8.43 | -0.3 ▼ | 847,000 |
| WAVES-SEP | 0 | 0 | 0 | 8.59 | -0.37 ▼ | 0 |
| WTL-AUG | 0 | 0 | 0 | 1.55 | -0.03 ▼ | 0 |
| WTL-JUL | 1.64 | 1.64 | 1.51 | 1.52 | -0.05 ▼ | 4,448,000 |
| WTL-SEP | 0 | 0 | 0 | 1.57 | -0.03 ▼ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.36 | -0.1 ▼ | 0 |
| YOUW-JUL | 5.3 | 5.5 | 5.26 | 5.31 | -0.09 ▼ | 427,500 |
| YOUW-SEP | 0 | 0 | 0 | 5.42 | -0.11 ▼ | 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 |
|---|
