Get the latest news and updates from Dawn
KARACHI August 22nd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 422.69 | 425.99 | 420.01 | 423.92 | 1.23 ▲ | 14,789 |
| Atlas Honda Ltd | 1234.95 | 1235 | 1222 | 1233.19 | 5.35 ▲ | 4,878 |
| Dewan Motors | 34.05 | 34.55 | 34 | 34.08 | 0.07 ▲ | 842,623 |
| Ghandhara Automobile | 557.97 | 557.97 | 550.2 | 553.52 | -0.39 ▼ | 193,771 |
| Ghandhara Ind. | 812.05 | 819.9 | 805.12 | 812.12 | -0.93 ▼ | 79,281 |
| Honda Atlas Cars | 294.01 | 303.89 | 294.01 | 296.72 | 3.2 ▲ | 1,193,982 |
| Hinopak Motor | 563 | 563 | 550 | 552.1 | -4.85 ▼ | 10,327 |
| Indus Motor Co. | 2300 | 2350 | 2300 | 2311.13 | 18.51 ▲ | 10,313 |
| Millat Tractors | 580.5 | 584.99 | 576 | 577.36 | -3.14 ▼ | 67,986 |
| Sazgar Engineering | 1460 | 1489.86 | 1458.9 | 1479.65 | 17.43 ▲ | 119,524 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 141.85 | 143.49 | 138 | 138.91 | -2.68 ▼ | 56,559 |
| Atlas Battery | 279.9 | 280.95 | 277 | 277.44 | -0.36 ▼ | 21,403 |
| Bela Automotive | 124 | 131.31 | 120 | 131.28 | 11.91 ▲ | 35,886 |
| Bal.Wheels | 183.5 | 183.97 | 180 | 180.87 | -0.4 ▼ | 49,618 |
| Dewan Auto Engg | 28.62 | 28.97 | 28 | 28.03 | -0.21 ▼ | 10,927 |
| Exide (PAK) | 762 | 765.35 | 754.01 | 755.97 | -3.67 ▼ | 21,035 |
| Ghandhara Tyre | 45.81 | 46.59 | 45.81 | 46.28 | 0.5 ▲ | 154,643 |
| Loads Limited | 16.2 | 16.5 | 15.82 | 15.91 | -0.22 ▼ | 2,484,313 |
| Panther Tyres Ltd. | 51.05 | 53.4 | 51.05 | 52 | 0.07 ▲ | 339,563 |
| Treet Battery Ltd. | 12.55 | 12.84 | 12.3 | 12.38 | -0.01 ▼ | 2,916,359 |
| Thal Limited | 598 | 610 | 593 | 605.15 | 10.85 ▲ | 35,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 64 | 64 | 62.02 | 62.27 | -0.58 ▼ | 15,342 |
| Fast Cables Ltd. | 25.74 | 25.75 | 25.31 | 25.49 | 0.01 ▲ | 1,854,515 |
| Pak Elektron | 45.68 | 45.74 | 43.79 | 44 | -1.36 ▼ | 12,697,697 |
| Pakistan Cables- | 176.59 | 183 | 172.1 | 177.52 | 3.58 ▲ | 36,291 |
| Siemens Pak. | 1559 | 1575 | 1559 | 1575 | 3.18 ▲ | 2,100 |
| Waves Corp Ltd. | 9.27 | 9.32 | 8.95 | 9.04 | -0.16 ▼ | 3,738,985 |
| Waves Home App | 9.3 | 9.5 | 9.28 | 9.33 | 0.03 ▲ | 1,303,555 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 290 | 292 | 285.5 | 286.39 | -3.11 ▼ | 188,308 |
| Bestway Cement (XD) | 543.1 | 550 | 543.1 | 546.93 | 3.83 ▲ | 4,801 |
| Cherat Cement | 330 | 337 | 326 | 334.05 | 8.22 ▲ | 257,861 |
| Dadabhoy Cement | 7.5 | 7.81 | 7.31 | 7.41 | -0.12 ▼ | 513,204 |
| Dewan Cement | 12.88 | 13.09 | 12.62 | 12.72 | -0.02 ▼ | 3,275,533 |
| D.G.K.Cement | 189.9 | 193.22 | 188.7 | 190.21 | 1.24 ▲ | 3,017,686 |
| Dandot Cement | 16.26 | 16.26 | 15.14 | 15.42 | -0.23 ▼ | 6,152 |
| Fauji Cement | 51.51 | 52.4 | 51 | 51.24 | -0.27 ▼ | 7,194,765 |
| Fecto Cement | 92.75 | 92.9 | 90.5 | 90.99 | -0.7 ▼ | 46,886 |
| Flying Cement | 49 | 50.9 | 47.3 | 49.8 | -0.58 ▼ | 334,934 |
| Gharibwal Cement | 53 | 54 | 52.01 | 53.3 | 0.19 ▲ | 1,899,801 |
| Kohat Cement | 535 | 567.99 | 535 | 549.99 | 14.84 ▲ | 202,693 |
| Lucky Cement | 419.91 | 424.5 | 415.5 | 417.08 | -2.83 ▼ | 1,247,451 |
| Maple Leaf | 94.24 | 97.79 | 93.6 | 95.32 | 1.54 ▲ | 8,317,198 |
| Pioneer Cement | 246 | 248.75 | 242 | 243.1 | -2.87 ▼ | 79,219 |
| Power Cement | 14.9 | 15.53 | 14.9 | 15.37 | 0.37 ▲ | 3,024,180 |
| Power Cem(Pref) | 23.95 | 23.95 | 22 | 21.77 | 0 | 546 |
| Safe Mix Con.Ltd | 25.11 | 26 | 25 | 25.75 | 0.63 ▲ | 68,966 |
| Thatta Cement | 44.4 | 44.4 | 43.7 | 44 | 0.29 ▲ | 646,432 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 469 | 469.9 | 449 | 451.39 | -12.49 ▼ | 6,512 |
| Bawany Air Prod | 49.75 | 54.1 | 49.05 | 54.1 | 4.92 ▲ | 1,211,019 |
| Berger Paints | 113 | 116 | 113 | 113.46 | -1.22 ▼ | 76,326 |
| Biafo Industries | 191.45 | 192.98 | 189.05 | 189.51 | -1.17 ▼ | 36,802 |
| Buxly Paints | 182.85 | 182.85 | 170 | 174.53 | -2.54 ▼ | 9,596 |
| Data Agro | 106.89 | 106.89 | 104.3 | 105.19 | 0.91 ▲ | 911 |
| Descon Oxychem | 33.91 | 34.8 | 33.8 | 34.49 | 0.25 ▲ | 329,204 |
| Dynea Pakistan | 297.49 | 297.5 | 287.01 | 294.87 | 1.49 ▲ | 14,754 |
| Engro Polymer | 28.44 | 28.68 | 28.4 | 28.49 | 0.05 ▲ | 327,204 |
| Engro Poly (Pref) | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 95,400 |
| Ghani Chemical | 28 | 28.4 | 27.48 | 27.73 | -0.02 ▼ | 4,607,436 |
| Ghani Chemworld | 13.12 | 13.69 | 13.12 | 13.48 | -0.08 ▼ | 4,757,502 |
| Ghani Glo Hol | 24.55 | 24.8 | 23.65 | 24.06 | -0.22 ▼ | 5,112,583 |
| Ittehad Chemicals | 90 | 91.35 | 90 | 90.99 | 0.99 ▲ | 44,911 |
| Lucky Core Ind. | 346.56 | 350 | 338 | 341.03 | -5.53 ▼ | 140,256 |
| Lotte Chemical | 21.18 | 21.5 | 21.03 | 21.41 | -0.14 ▼ | 1,934,158 |
| Leiner Pak Gelat | 116 | 116.9 | 114 | 114.59 | -0.68 ▼ | 7,099 |
| Nimir Ind.Chem | 173.5 | 176 | 169.68 | 172.87 | -0.28 ▼ | 28,878 |
| Nimir Resins | 33.01 | 33.5 | 32.5 | 32.67 | -0.5 ▼ | 230,768 |
| Pak Oxygen Ltd. | 224.53 | 227 | 219.99 | 223.34 | -0.88 ▼ | 4,637 |
| Pak.P.V.C. | 21.52 | 21.52 | 17.6 | 17.77 | -1.79 ▼ | 154,945 |
| Sardar Chemical | 79.99 | 82 | 78 | 78.92 | 0.49 ▲ | 11,171 |
| Sitara Chemical | 625 | 629 | 625 | 625 | 5 ▲ | 3,519 |
| Sitara Peroxide | 18.5 | 18.5 | 18 | 18.02 | -0.12 ▼ | 6,120 |
| Wah-Noble | 405.06 | 419.48 | 400 | 413.09 | 3.19 ▲ | 2,628 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.79 | 13.8 | 13.51 | 13.63 | 0.09 ▲ | 99,092 |
| HBL Invest Fund | 5.61 | 5.66 | 5.5 | 5.57 | -0.04 ▼ | 967,367 |
| Tri-Star Mutual | 12.12 | 12.12 | 12.12 | 12.2 | 0 | 346 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 185 | 190 | 185 | 187.03 | 0.28 ▲ | 57,085 |
| Askari Bank | 74.5 | 78.5 | 74.5 | 77.67 | 3.69 ▲ | 8,825,009 |
| Bank Al-Falah (XD) | 102.9 | 105.99 | 102 | 103.96 | 1 ▲ | 8,545,465 |
| Bank AL-Habib | 205.77 | 209 | 204.1 | 205.86 | 0.96 ▲ | 235,071 |
| Bankislami Pak | 37 | 37 | 36.12 | 36.49 | -1.3 ▼ | 2,712,629 |
| Bank Makramah | 4.91 | 5 | 4.9 | 4.92 | 0.01 ▲ | 1,467,111 |
| Bank Of Khyber | 18.47 | 18.5 | 17.72 | 17.73 | -0.07 ▼ | 6,269 |
| B.O.Punjab | 14.74 | 14.85 | 14.46 | 14.55 | -0.07 ▼ | 18,917,586 |
| Faysal Bank | 81.74 | 82.55 | 81.02 | 81.37 | 0.13 ▲ | 1,136,432 |
| Habib Bank | 265.01 | 269.5 | 264 | 264.48 | -0.6 ▼ | 1,203,965 |
| Habib Metropolitan | 119.51 | 120.9 | 117 | 119.51 | 0.71 ▲ | 113,982 |
| JS Bank Ltd | 15.75 | 15.75 | 13.91 | 14.12 | -1.3 ▼ | 2,540,607 |
| MCB Bank Ltd (XD) | 359.5 | 359.8 | 355.11 | 355.7 | -0.04 ▼ | 198,341 |
| Meezan Bank Ltd | 414.1 | 415.9 | 407.01 | 409.19 | -4.36 ▼ | 1,797,562 |
| National Bank (XD) | 150.03 | 154.15 | 150.03 | 153.07 | 3.51 ▲ | 5,695,445 |
| Samba Bank | 9.51 | 9.98 | 9.44 | 9.6 | 0.08 ▲ | 99,386 |
| St.Chart.Bank | 81 | 82 | 76.02 | 77.6 | -3.3 ▼ | 123,931 |
| Soneri Bank Ltd | 24.98 | 24.98 | 24.61 | 24.79 | 0.17 ▲ | 357,155 |
| United Bank | 382 | 385.49 | 381.23 | 382.33 | 1.1 ▲ | 417,219 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.02 | 9.14 | 8.9 | 8.96 | -0.05 ▼ | 790,581 |
| Aisha Steel Mill | 13.78 | 13.88 | 13.5 | 13.53 | -0.24 ▼ | 2,747,663 |
| Aisha Steel(CPS) | 38.46 | 38.46 | 38.46 | 38.46 | 3.5 ▲ | 400 |
| Aisha StelCoP/S | 24.75 | 30 | 24.75 | 29.98 | 2.51 ▲ | 1,124 |
| Amreli Steels | 22.01 | 22.45 | 22 | 22.01 | -0.23 ▼ | 135,366 |
| Bolan Casting | 114.95 | 114.99 | 113.06 | 113.87 | 0.59 ▲ | 19,307 |
| Beco Steel Ltd | 19.99 | 19.99 | 19.17 | 19.21 | -0.55 ▼ | 674,300 |
| Crescent Steel | 101.72 | 102.4 | 101 | 101.42 | -0.29 ▼ | 295,663 |
| Dadex Eternit | 65 | 67.95 | 65 | 65.11 | 0.11 ▲ | 2,346 |
| Dost Steels Ltd. | 9.37 | 9.59 | 9.31 | 9.47 | 0.11 ▲ | 128,444 |
| Int. Ind.Ltd. | 192 | 197.5 | 187.02 | 195.66 | 1.75 ▲ | 380,992 |
| Inter.Steel Ltd | 104.5 | 105.9 | 103.53 | 104.74 | 1.22 ▲ | 64,842 |
| Ittefaq Iron Ind | 8.82 | 9.1 | 8.65 | 8.93 | 0.13 ▲ | 652,810 |
| K.S.B.Pumps | 229.5 | 234 | 220 | 230.28 | -0.55 ▼ | 123,634 |
| Metro Steel | 15.75 | 15.75 | 14.4 | 14.82 | -0.59 ▼ | 237,923 |
| Mughal Iron | 78.3 | 79 | 76.5 | 77.04 | -1.22 ▼ | 1,383,265 |
| Mughal Iron(C) | 42 | 42 | 41.1 | 41.11 | 0.01 ▲ | 3,200 |
| Pak Engineering | 689 | 689 | 650 | 650.73 | -17.29 ▼ | 219 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 17.39 | 17.4 | 17.25 | 17.25 | 0.15 ▲ | 2,500 |
| HBL Total Treasury | 102 | 105 | 102 | 104.5 | 2.5 ▲ | 33,100 |
| JS Global Banking | 33.55 | 33.66 | 33.36 | 33.57 | -0.3 ▼ | 35,500 |
| JS Momentum | 11.24 | 11.29 | 11.23 | 11.25 | 0.03 ▲ | 244,000 |
| Mahaana Islamic | 15.42 | 15.74 | 15.26 | 15.31 | -0.13 ▼ | 415,000 |
| Meezan Pakistan | 17.61 | 17.75 | 17.56 | 17.6 | -0.01 ▼ | 255,500 |
| NBP Pakistan G ETF | 23.6 | 26.49 | 23.6 | 26.2 | 0.19 ▲ | 14,000 |
| NIT Pakistan | 31.75 | 31.75 | 31.75 | 31.75 | 0.3 ▲ | 7,000 |
| UBLPakistanETF | 34 | 34.11 | 33.89 | 33.89 | 0.11 ▲ | 6,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 78.62 | 82.9 | 78.62 | 82.47 | 3.85 ▲ | 2,989,507 |
| Arif Habib Corp | 12.52 | 12.92 | 12.43 | 12.57 | 0.11 ▲ | 20,908,847 |
| Engro Fertert | 206.5 | 208 | 204 | 205.02 | -1.42 ▼ | 835,706 |
| Fatima Fert | 127.8 | 128.49 | 127 | 127.48 | 0.64 ▲ | 346,976 |
| Fauji Fert | 436.98 | 442 | 434.8 | 437.12 | 3.18 ▲ | 5,105,826 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 16.8 | 17.92 | 16.49 | 17.92 | 1.63 ▲ | 17,865,156 |
| Big Bird Foods Ltd. | 47.15 | 47.84 | 47.05 | 47.28 | -0.09 ▼ | 987,724 |
| Barkat Frisian Agro | 41.9 | 43.7 | 41 | 42.47 | 0.91 ▲ | 4,414,832 |
| Bunnys Limited | 108 | 108 | 98 | 100.08 | -8.16 ▼ | 6,284,638 |
| Clover Pakistan | 41.1 | 41.45 | 40.91 | 41.02 | -0.08 ▼ | 63,119 |
| Colgate Palm | 1295 | 1304 | 1285 | 1296.1 | 1.58 ▲ | 18,212 |
| Frieslandcampina | 84.1 | 84.99 | 83.71 | 83.89 | -0.06 ▼ | 590,800 |
| Fauji Foods Ltd | 17.21 | 17.56 | 17 | 17.11 | 0.17 ▲ | 53,980,840 |
| Gillette Pak | 224.99 | 235 | 211.1 | 220 | -0.58 ▼ | 7,570 |
| Ismail Ind- | 2135 | 2136 | 2121 | 2178.3 | 0 | 11 |
| MithchellsFruit | 208.5 | 210.5 | 208.03 | 209.87 | 2.65 ▲ | 19,176 |
| Matco Foods Ltd | 55.99 | 56 | 55 | 55.27 | -0.66 ▼ | 19,789 |
| Murree Brewery | 1029.03 | 1045 | 1029.03 | 1043.99 | 13.82 ▲ | 2,557 |
| National Foods | 398 | 398 | 386.5 | 389.82 | -1.02 ▼ | 512,303 |
| Nestle Pakistan | 8240.01 | 8375 | 8200 | 8232.08 | -124.71 ▼ | 583 |
| At-Tahur Ltd. | 40.79 | 41.4 | 40.5 | 40.69 | 0.04 ▲ | 1,705,340 |
| Quice Food | 8.11 | 8.32 | 8.11 | 8.21 | 0.04 ▲ | 1,309,040 |
| Rafhan Maize | 9699 | 9699 | 9510 | 9620.63 | 20.63 ▲ | 51 |
| Shield Corp. | 328.16 | 332.98 | 316 | 329.73 | 1.58 ▲ | 435 |
| Shezan Inter. | 209.99 | 209.99 | 200 | 200.07 | 1.95 ▲ | 3,589 |
| The Organic Meat | 37 | 37.5 | 36.52 | 36.82 | -0.13 ▼ | 884,160 |
| Treet Corp | 23.9 | 24.31 | 23.51 | 23.56 | -0.2 ▼ | 4,778,297 |
| Unity Foods Ltd | 28.76 | 30.35 | 28.7 | 29.36 | 0.68 ▲ | 64,076,520 |
| Unilever Foods | 31256.02 | 31500 | 31001 | 31281.25 | -229.86 ▼ | 31 |
| ZIL Limited | 330 | 334 | 320.21 | 329.99 | -0.63 ▼ | 1,333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.1 | 12.35 | 11.9 | 11.94 | -0.04 ▼ | 2,164,788 |
| Frontier Ceram | 41.02 | 42.98 | 41.02 | 42.41 | 1.26 ▲ | 6,298 |
| GhaniGlobalGlass | 11.5 | 12.23 | 11.42 | 12.23 | 1.11 ▲ | 13,310,387 |
| Ghani Glass Ltd | 43 | 43.64 | 42.81 | 43.25 | 0.25 ▲ | 278,020 |
| Ghani Value Glass | 66.03 | 67.5 | 66.03 | 66.92 | 0.72 ▲ | 5,099 |
| Karam Ceramics | 164 | 175.98 | 157.04 | 165.24 | -9.25 ▼ | 231 |
| Shabbir Tiles | 17.3 | 17.4 | 16.92 | 17.1 | 0.09 ▲ | 769,570 |
| Tariq Glass Ind. | 254.48 | 257.5 | 251.53 | 255.19 | 1.62 ▲ | 72,302 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 44 | 45.25 | 43.8 | 45.2 | 0.45 ▲ | 38,036 |
| Adamjee Ins. | 73.81 | 74.55 | 73.01 | 73.55 | -0.26 ▼ | 513,306 |
| Askari Life Ass | 8.95 | 9 | 8.51 | 8.86 | 0.14 ▲ | 761,934 |
| Adamjee Life Ass. | 36 | 36 | 34.35 | 34.67 | 0.07 ▲ | 32,789 |
| Asia Insurance | 18.55 | 18.55 | 18.55 | 17 | 0 | 25 |
| Atlas Ins. Ltd | 82.99 | 82.99 | 81 | 81 | -0.5 ▼ | 4,215 |
| Century Ins. | 48 | 48 | 47 | 47 | 0.08 ▲ | 8,473 |
| Cres.Star Ins. | 4.11 | 4.42 | 4.04 | 4.07 | -0.03 ▼ | 6,922,533 |
| EFU General | 133.19 | 133.3 | 129.9 | 132.52 | 4.11 ▲ | 1,913 |
| EFU Life Assurance | 161.99 | 162.95 | 157.53 | 160.24 | 1.77 ▲ | 607 |
| Habib Ins. | 17.31 | 17.31 | 16.5 | 16.6 | -0.42 ▼ | 282,930 |
| IGI Holdings | 343 | 345.5 | 326.25 | 334.37 | -4.94 ▼ | 324,579 |
| IGI Life Ins | 22.01 | 24.9 | 22 | 22.46 | -0.23 ▼ | 49,374 |
| Jubilee Gen.Ins | 85.02 | 88.1 | 82.07 | 82.87 | -4.05 ▼ | 245,230 |
| Jubile Life Ins | 175 | 178 | 174 | 177.98 | 3.8 ▲ | 2,757 |
| Pak Reinsurance | 14.98 | 15.1 | 14.7 | 14.76 | -0.09 ▼ | 575,313 |
| PICIC Ins.Ltd. | 6 | 6.74 | 5.62 | 6.31 | 0.51 ▲ | 1,695,529 |
| Premier Ins. | 8.55 | 8.79 | 8.25 | 8.54 | 0.06 ▲ | 50,867 |
| Pak Gen.Ins. | 10.99 | 11.48 | 10.02 | 11.07 | 0.63 ▲ | 61,136 |
| Reliance Ins. | 12.52 | 12.75 | 12.5 | 12.52 | 0.08 ▲ | 13,296 |
| Shaheen Ins. | 10.16 | 10.16 | 9.6 | 9.92 | -0.06 ▼ | 30,196 |
| TPL Insurance | 9.2 | 9.98 | 9.2 | 9.74 | 0.53 ▲ | 619,784 |
| TPL Life Insurance | 46.1 | 46.1 | 40.61 | 42.03 | -2.08 ▼ | 6,882 |
| United Insurance | 15.45 | 15.8 | 15.43 | 15.51 | -0.09 ▼ | 33,334 |
| Universal Ins. | 8.98 | 8.99 | 8.56 | 8.97 | 0.31 ▲ | 2,213 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.4 | 11.45 | 10.39 | 11.3 | 0.89 ▲ | 366,713 |
| Arif Habib Limited. | 92.98 | 97 | 92.7 | 94.17 | 1.51 ▲ | 127,164 |
| AKD Securites | 32.1 | 32.8 | 32.1 | 32.74 | 0.54 ▲ | 78,965 |
| Apna Microfin. | 11.91 | 11.91 | 11.91 | 11.14 | 0 | 1 |
| Calcorp Limited | 38.25 | 41.94 | 38.25 | 38.66 | -1.32 ▼ | 1,855 |
| Cyan Limited | 38.77 | 39.8 | 38.6 | 38.86 | 0.61 ▲ | 74,566 |
| Dawood Equities | 14.97 | 16.23 | 14.6 | 16.23 | 1.48 ▲ | 450,051 |
| DH Partners Ltd. | 45.5 | 46.5 | 44.78 | 45.99 | 0.64 ▲ | 1,134,804 |
| Dawood Law | 295 | 320.84 | 292.01 | 320.84 | 29.17 ▲ | 40,359 |
| Engro Holdings | 216.95 | 218.15 | 214.76 | 215.4 | -1.54 ▼ | 867,877 |
| Escorts Bank | 6.59 | 6.6 | 6 | 6.19 | -0.16 ▼ | 85,624 |
| First Cap.Equit | 4.3 | 5.45 | 4.3 | 5.45 | 1 ▲ | 600,799 |
| F.Credit & Inv | 13.5 | 13.5 | 13.49 | 13.54 | 0 | 563 |
| Ist.Capital Sec | 2.78 | 2.8 | 2.69 | 2.73 | 0.05 ▲ | 394,177 |
| First Dawood Prop | 6.45 | 7.43 | 6.45 | 7.43 | 1 ▲ | 16,001,851 |
| F. Nat.Equities | 3.85 | 4.13 | 3.78 | 3.95 | 0.13 ▲ | 3,332,567 |
| Invest Bank | 8.35 | 8.87 | 8.3 | 8.41 | 0.1 ▲ | 6,786,991 |
| Imperial Limite | 20.11 | 21.49 | 20.11 | 21.49 | 0.39 ▲ | 10,500 |
| Intermarket Sec. | 15.23 | 15.97 | 15 | 15.33 | 0.12 ▲ | 3,356,715 |
| Jah.Sidd. Co. | 24 | 24.55 | 23.75 | 23.98 | -0.27 ▼ | 289,056 |
| JahangirSidd(Pref) | 11.1 | 12.24 | 11.1 | 12.04 | -0.03 ▼ | 42,115 |
| JS Global Cap. | 150 | 150 | 150 | 150 | -0.51 ▼ | 500 |
| JS Investments | 31 | 31.99 | 31 | 31.01 | -1.49 ▼ | 3,747 |
| LSE Capital Ltd. | 7.82 | 7.82 | 7.5 | 7.57 | 0.07 ▲ | 166,395 |
| LSE Fin. Services | 26.14 | 26.15 | 23.5 | 24.72 | -0.97 ▼ | 672 |
| LSE Ventures Ltd | 13.9 | 14.2 | 13.76 | 14.11 | 0.16 ▲ | 290,022 |
| MCB Inv MGT | 135 | 137 | 135 | 137 | 2 ▲ | 1,201 |
| Next Capital | 11.85 | 11.85 | 11.5 | 11.85 | 1.08 ▲ | 575,819 |
| OLP Financial | 44.5 | 46 | 43.11 | 43.7 | -0.83 ▼ | 10,864 |
| Pervez Ahmed Co | 2.64 | 2.69 | 2.59 | 2.64 | 0.01 ▲ | 5,217,223 |
| PIA Holding Company | 19.95 | 19.98 | 19.71 | 19.75 | -0.04 ▼ | 1,291,334 |
| PIA Holding CompanyB | 28987.54 | 29600 | 27609.1 | 27765.4 | 264.4 ▲ | 26 |
| Pak Stock Exchange | 32.31 | 33.15 | 32.25 | 32.68 | 0.43 ▲ | 1,686,270 |
| Sec. Inv. Bank | 10 | 10.76 | 9.31 | 10.5 | 0.74 ▲ | 38,610 |
| Trust Brokerage | 13 | 13.8 | 12.6 | 13.72 | 0.72 ▲ | 196,572 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 23.97 | 24.8 | 21.6 | 21.9 | -2.05 ▼ | 61,077 |
| Pak Gulf Leasing | 20.24 | 20.24 | 19.51 | 19.51 | -0.42 ▼ | 24,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1705 | 1749.99 | 1705 | 1719.99 | 9.98 ▲ | 2,092 |
| Fateh Industries | 248 | 248 | 220 | 229.8 | 0 | 3 |
| Leather Up Ltd. | 66.07 | 66.07 | 63 | 66.07 | 6.01 ▲ | 118,425 |
| Pak Leather | 33.01 | 33.79 | 32.07 | 32.4 | -0.67 ▼ | 2,400 |
| Service Global | 78 | 78 | 75.02 | 76.58 | 0.58 ▲ | 15,827 |
| Service Ind.Ltd | 1322 | 1350 | 1314.99 | 1316.17 | 15.62 ▲ | 15,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 173 | 178.99 | 169.01 | 176.97 | 7.95 ▲ | 1,358 |
| AL-Khair Gadoon | 55.41 | 55.41 | 51 | 55.24 | -0.17 ▼ | 115 |
| Diamond Ind. | 36.3 | 37.09 | 32.1 | 36.58 | 2.86 ▲ | 4,028 |
| ECOPACK Ltd | 63.6 | 66 | 60.5 | 61.34 | -1.67 ▼ | 1,084,583 |
| Gammon Pak | 28.07 | 28.69 | 27.75 | 27.81 | -0.18 ▼ | 44,918 |
| The Pakistan Credit | 29 | 29 | 26.01 | 27.51 | -0.58 ▼ | 11,984 |
| GOC (Pak) Ltd. | 130 | 140 | 130 | 134.23 | 4.03 ▲ | 5,439 |
| Mandviwala | 49 | 49 | 46 | 46.35 | -0.82 ▼ | 7,313 |
| Pakistan Alumin | 154.7 | 155 | 152.5 | 153.02 | 1.13 ▲ | 136,350 |
| Pak Services | 926.8 | 930 | 904 | 919.91 | 18.08 ▲ | 91 |
| Shifa Int.Hospital | 614.99 | 614.99 | 580 | 583.98 | -6.49 ▼ | 7,924 |
| Siddiqsons Tin | 7.57 | 7.84 | 7.51 | 7.57 | 0.06 ▲ | 3,598,400 |
| Tri-Pack Films | 133.5 | 135 | 132.75 | 133.07 | 0.32 ▲ | 27,844 |
| United Brands | 24.51 | 25 | 24 | 24.08 | -1.31 ▼ | 10,889 |
| UDL Int.Ltd. | 9.06 | 9.97 | 9.05 | 9.1 | -0.39 ▼ | 36,827 |
| United Distributor | 82.8 | 85 | 80.3 | 82.41 | 0.39 ▲ | 9,791 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 13 | 14.4 | 12.25 | 12.97 | -0.13 ▼ | 14,863 |
| AL-Noor Mod | 5.32 | 5.75 | 5.32 | 5.71 | 0.26 ▲ | 76,930 |
| Elite Cap.Mod | 22.02 | 25.6 | 22.02 | 24.45 | 0 | 2 |
| Equity Modaraba | 6.69 | 7 | 6.5 | 6.74 | 0.05 ▲ | 156,763 |
| 1st.Fid.Leasing | 8.15 | 8.5 | 8.15 | 8.35 | 0.02 ▲ | 21,176 |
| Habib Modaraba | 31 | 31.45 | 29.9 | 30.59 | 0.36 ▲ | 48,218 |
| I.B.L.Modarab | 8.87 | 8.87 | 7.55 | 7.9 | -0.52 ▼ | 26,203 |
| Punjab Mod | 4.32 | 4.48 | 4.25 | 4.29 | -0.08 ▼ | 122,484 |
| Paramount Mod | 12.65 | 12.65 | 12.1 | 12.65 | 1.15 ▲ | 347,741 |
| F.Treet Manuf | 18.02 | 18.1 | 18.02 | 18.02 | -0.23 ▼ | 600 |
| Tri-Star 1st Mod. | 13.55 | 13.7 | 13.55 | 13.58 | 0.05 ▲ | 2,415 |
| Burj Clean Energy | 11 | 11 | 11 | 11 | 0.29 ▲ | 3,000 |
| OLP Modaraba | 21 | 21.99 | 20.8 | 21.04 | 0.04 ▲ | 33,861 |
| Orient Rental | 11.2 | 11.3 | 11 | 11.29 | 0.1 ▲ | 13,832 |
| Popular Islamic | 21.4 | 21.4 | 21.2 | 21.4 | 1.95 ▲ | 10,815 |
| Sindh Modaraba | 14.12 | 15.5 | 14.12 | 15.13 | 1.03 ▲ | 14,068 |
| Trust Modaraba | 42 | 44.88 | 40.15 | 43.76 | 2.23 ▲ | 1,095,873 |
| Unicap Modaraba | 4.37 | 4.63 | 4.35 | 4.49 | -0.06 ▼ | 109,920 |
| Wasl Mobility Mod | 4.49 | 4.69 | 4.35 | 4.55 | 0.13 ▲ | 2,576,808 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 629.95 | 638 | 629 | 630.67 | 2.74 ▲ | 911,163 |
| Oil & Gas Dev | 262 | 268.7 | 261.2 | 263.13 | 2.16 ▲ | 12,454,594 |
| Pak Oilfields | 648.7 | 653.5 | 647.9 | 649.08 | 0.38 ▲ | 114,063 |
| Pak Petroleum | 181.2 | 183.1 | 179.5 | 180.24 | 0.11 ▲ | 7,565,917 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 524.15 | 527.45 | 518 | 523.39 | -0.76 ▼ | 26,141 |
| Burshane LPG | 33.8 | 33.8 | 33.02 | 33.24 | -0.56 ▼ | 16,676 |
| Hascol Petrol | 10.61 | 10.9 | 10.55 | 10.59 | -0.03 ▼ | 3,742,232 |
| HI-Tech Lub. | 43.53 | 45.3 | 43.26 | 45.02 | 1.54 ▲ | 734,773 |
| Oilboy Energy | 9 | 9.09 | 8.85 | 8.91 | 0.06 ▲ | 159,100 |
| P.S.O. | 396 | 402.5 | 396 | 400.64 | 4.64 ▲ | 4,085,988 |
| Sui North Gas | 117.6 | 118 | 116.52 | 116.89 | -0.04 ▼ | 985,636 |
| Sui South Gas | 41.45 | 41.45 | 40.5 | 40.56 | -0.34 ▼ | 3,503,558 |
| Wafi Energy Pak | 177 | 178.8 | 175 | 177.46 | -1.34 ▼ | 170,932 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.99 | 27.27 | 26.81 | 27 | -0.01 ▼ | 268,923 |
| Cherat Packaging | 111.98 | 111.98 | 108.21 | 108.73 | -1.54 ▼ | 87,937 |
| Int. Packaging Films | 22.99 | 23 | 22.75 | 22.9 | 0.36 ▲ | 73,792 |
| MACPAC Films | 33.73 | 35.4 | 33.1 | 34.49 | 0.92 ▲ | 1,541,552 |
| Merit Packaging | 11.87 | 11.99 | 11.5 | 11.75 | -0.12 ▼ | 394,677 |
| Packages Ltd. | 666 | 705 | 664.01 | 691.67 | 25.51 ▲ | 9,289 |
| Pak Paper Prod | 176 | 179 | 176 | 176.97 | -1.02 ▼ | 8,531 |
| Roshan Packages | 21 | 21.2 | 20.63 | 20.81 | -0.34 ▼ | 549,451 |
| Security Paper | 179.99 | 180.89 | 175 | 177.61 | 0.15 ▲ | 40,546 |
| SPEL Limited | 63.1 | 68.01 | 62.8 | 66.69 | 4.25 ▲ | 12,462,296 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1183.73 | 1196 | 1180 | 1185.12 | 1.39 ▲ | 13,664 |
| AGP Limited | 212.5 | 214.5 | 209.01 | 210.14 | -2.01 ▼ | 119,370 |
| BF Biosciences | 178.75 | 182.3 | 174 | 175.12 | -1.9 ▼ | 1,442,557 |
| Citi Pharma Ltd | 95.5 | 95.51 | 88.25 | 88.76 | -6.17 ▼ | 10,779,425 |
| Ferozsons (Lab) | 441 | 441 | 429 | 430.11 | -9.99 ▼ | 96,314 |
| GlaxoSmithKline | 425.21 | 436 | 422 | 423.8 | -1.41 ▼ | 676,321 |
| Haleon Pakistan | 893 | 925 | 885 | 889.07 | -2.4 ▼ | 248,291 |
| Highnoon (Lab) | 1227.6 | 1240 | 1179 | 1216.98 | -0.06 ▼ | 136,360 |
| Hoechst Pak Ltd (XD) | 3775.55 | 3850 | 3655 | 3831.59 | 56.04 ▲ | 1,180 |
| IBL HealthCare | 62.45 | 63 | 62.1 | 62.55 | 0.22 ▲ | 291,807 |
| Liven Pharma | 66.19 | 66.69 | 65.01 | 65.75 | -0.44 ▼ | 213,902 |
| Macter Int. Ltd | 404 | 427 | 403.7 | 407.44 | 5.18 ▲ | 173,482 |
| Otsuka Pak | 292 | 296.94 | 288 | 290.74 | -4.13 ▼ | 11,753 |
| The Searle Company | 125 | 126.9 | 110.24 | 110.51 | -11.98 ▼ | 36,780,045 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.65 | 12.85 | 11.5 | 12.83 | 1.15 ▲ | 9,122,773 |
| Engro Powergen | 28.8 | 29.2 | 28.67 | 28.99 | 0.32 ▲ | 264,277 |
| Mughal Energy Ltd | 25 | 25 | 25 | 25 | 0 | 10 |
| Hub Power Co. | 161.12 | 163.24 | 160.48 | 161.69 | 0.72 ▲ | 3,143,903 |
| Kot Addu Power | 35.52 | 35.8 | 35.02 | 35.58 | 0.07 ▲ | 458,574 |
| K-Electric Ltd. | 5.01 | 5.04 | 4.97 | 5 | 0.05 ▲ | 5,720,226 |
| Kohinoor Energy | 20.93 | 21.06 | 20.7 | 20.84 | 0.14 ▲ | 222,328 |
| Kohinoor Power | 11.83 | 11.83 | 9.68 | 10.3 | -0.45 ▼ | 3,395,499 |
| Lalpir Power | 27.5 | 28.3 | 27.3 | 27.98 | 0.46 ▲ | 2,069,100 |
| Nishat ChunPower | 28.19 | 28.19 | 27.7 | 27.74 | -0.08 ▼ | 303,179 |
| Nishat Power | 38.8 | 39.2 | 38.6 | 38.89 | -0.09 ▼ | 591,949 |
| Pakgen Power | 128.35 | 136 | 128 | 128.86 | 0.65 ▲ | 9,022 |
| Sitara Energy | 17.8 | 17.8 | 17.8 | 17.8 | 1.62 ▲ | 16,182 |
| S.G.Power | 12.69 | 13.83 | 11.44 | 12.95 | 0.38 ▲ | 1,103,795 |
| Saif Power Ltd | 11.7 | 12.2 | 11.65 | 11.95 | 0.17 ▲ | 974,889 |
| Tri-Star Power | 11.68 | 11.68 | 10.3 | 10.45 | -0.17 ▼ | 1,594,713 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 29 | 29.4 | 28.11 | 28.86 | 0.55 ▲ | 18,979 |
| Hussain Industries | 30 | 30 | 29 | 27.71 | 0 | 10 |
| Javedan Corp. | 77.7 | 78.99 | 76.15 | 77.5 | 0.37 ▲ | 141,412 |
| Pace (Pak) Ltd. | 5.94 | 6.1 | 5.81 | 5.93 | 0.15 ▲ | 3,945,481 |
| TPL Properties | 9.87 | 10.3 | 9.87 | 9.96 | 0.13 ▲ | 18,122,554 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32.49 | 32.5 | 32.2 | 32.26 | -0.06 ▼ | 448,080 |
| Globe Residency (XD) | 19.79 | 20 | 19.68 | 19.87 | 0.13 ▲ | 114,328 |
| TPL REIT Fund I | 13.75 | 13.75 | 13.39 | 13.45 | 0.05 ▲ | 3,240 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 666 | 672.33 | 659 | 659.61 | -5.02 ▼ | 884,453 |
| Cnergyico PK | 7.09 | 7.22 | 7.09 | 7.11 | 0.03 ▲ | 9,676,403 |
| National Refinery | 265 | 284.9 | 263.6 | 270.95 | 8.98 ▲ | 5,050,350 |
| Pak Refinery | 31.27 | 32 | 31 | 31.26 | 0.09 ▲ | 7,284,738 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 1082.95 | 1085 | 1070.02 | 1074.31 | 1.81 ▲ | 51 |
| Adam Sugar | 71.75 | 72.9 | 65.5 | 71.61 | 0.59 ▲ | 824 |
| Abdullah Shah | 8.84 | 8.84 | 8.47 | 8.62 | -0.13 ▼ | 439,630 |
| AL-Noor Sugar | 98 | 99.5 | 82 | 99.14 | 8.11 ▲ | 2,787 |
| Ansari Sugar | 11.81 | 11.81 | 11.81 | 11.81 | 1.07 ▲ | 3,626 |
| Baba Farid | 295.75 | 295.75 | 261.09 | 272.67 | -13.35 ▼ | 3,955 |
| Chashma Sugar | 73 | 73 | 67.71 | 68.54 | -2.51 ▼ | 2,755 |
| Dewan Sugar | 6.44 | 6.44 | 6.1 | 6.14 | -0.06 ▼ | 179,527 |
| Faran Sugar Mills | 45.89 | 45.89 | 44.75 | 44.86 | -0.18 ▼ | 4,631 |
| Habib Sugar | 82.5 | 83 | 82.02 | 82.87 | 1.39 ▲ | 1,278 |
| Habib Rice Prod | 35 | 35 | 31.35 | 32.95 | 0.85 ▲ | 16,898 |
| Haseeb Waqas Sugar | 16.65 | 16.88 | 15.86 | 16.53 | 0.53 ▲ | 1,027,332 |
| J.D.W.Sugar | 920 | 942.74 | 920 | 926.64 | 6.41 ▲ | 87 |
| Jauharabad Sug | 47.05 | 50 | 47 | 49.7 | 1.08 ▲ | 25,062 |
| Khairpur Sugar | 130.06 | 134 | 125.1 | 125.81 | -10.69 ▼ | 1,829 |
| Mirpurkhas Sugar | 40.8 | 40.95 | 39.5 | 39.71 | -0.97 ▼ | 116,623 |
| Mehran Sugar | 68.98 | 68.98 | 67.05 | 67.47 | -0.06 ▼ | 5,806 |
| Noon Sugar | 82 | 82 | 82 | 81.76 | 0 | 250 |
| Premier Suger | 301.5 | 325 | 301.5 | 324.97 | 14.97 ▲ | 1,535 |
| Sanghar Sugar | 72.11 | 72.35 | 63.14 | 63.55 | -6.61 ▼ | 54,817 |
| Sindh Abadgar | 222.5 | 233.99 | 202.27 | 217.93 | -4.52 ▼ | 148 |
| Shahtaj Sugar | 134 | 143.5 | 126.52 | 134.11 | 3.66 ▲ | 189 |
| Shahmurad Sugar | 427.01 | 448 | 394.54 | 418.33 | -20.05 ▼ | 1,005 |
| Sakrand Sugar | 11.99 | 12.2 | 11.51 | 11.54 | -0.34 ▼ | 64,714 |
| Shakarganj Limited | 66.99 | 66.99 | 60.99 | 65 | -0.01 ▼ | 12,715 |
| Tariq Corp Ltd. | 16.8 | 17 | 16.75 | 16.85 | 0.32 ▲ | 18,223 |
| Thal Ind.Corp. | 566.44 | 569.99 | 559.98 | 568.57 | 2.13 ▲ | 278 |
| Tandlianwala Sugar | 200 | 201.99 | 190.05 | 200.02 | 1.34 ▲ | 167 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 129.9 | 130 | 126 | 126.29 | -3.37 ▼ | 355,634 |
| Ibrahim Fibres | 330 | 330 | 312.03 | 321.67 | 1.33 ▲ | 334 |
| Image Pakistan | 27.42 | 27.89 | 27.35 | 27.41 | 0.02 ▲ | 940,468 |
| National Silk | 105.55 | 115 | 105.55 | 114.5 | 0 | 95 |
| Pak Synthetics | 66.98 | 66.98 | 66.98 | 66 | 0 | 60 |
| Rupali Polyester | 32.99 | 33.25 | 31.5 | 32.86 | 0.86 ▲ | 8,478 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 163.16 | 165.45 | 160 | 160.91 | -2.18 ▼ | 2,334,299 |
| Avanceon Ltd | 49.6 | 50.13 | 49.5 | 49.73 | 0.05 ▲ | 354,881 |
| Supernet Ltd.XB | 37.55 | 37.9 | 37.52 | 37.9 | -0.1 ▼ | 5,149 |
| Hum Network | 14.15 | 14.28 | 13.85 | 13.87 | -0.12 ▼ | 2,222,494 |
| Media Times Ltd | 3.32 | 3.44 | 3.21 | 3.3 | -0.02 ▼ | 1,261,403 |
| Netsol Tech. | 144 | 144.99 | 143.26 | 143.58 | -0.05 ▼ | 357,843 |
| Octopus Digital | 54.45 | 54.45 | 53.5 | 53.73 | -0.29 ▼ | 387,046 |
| Pak Datacom | 215.01 | 215.05 | 210 | 211.72 | -3.62 ▼ | 7,113 |
| P.T.C.L. | 23.2 | 23.55 | 23.05 | 23.25 | 0.2 ▲ | 3,531,944 |
| Supernet Technologie | 800 | 800 | 799 | 785.05 | 0 | 4 |
| Symmetry Group Ltd | 15.55 | 15.75 | 15.03 | 15.11 | -0.25 ▼ | 14,680,019 |
| Systems Limited | 141.6 | 143.39 | 140.1 | 140.61 | -0.02 ▼ | 4,783,777 |
| Telecard Limited | 8.39 | 8.49 | 8.02 | 8.05 | -0.29 ▼ | 11,418,786 |
| TPL Corp Ltd | 5.74 | 6.11 | 5.74 | 5.79 | 0.09 ▲ | 5,686,932 |
| TPL Trakker Ltd | 7.39 | 7.5 | 7.23 | 7.32 | 0.03 ▲ | 323,758 |
| TRG Pak Ltd | 56.06 | 56.5 | 55.85 | 56 | -0.06 ▼ | 995,041 |
| WorldCall Telecom | 1.43 | 1.45 | 1.42 | 1.43 | 0 | 12,220,289 |
| Zarea Limited | 29.05 | 29.5 | 28.6 | 28.77 | -0.5 ▼ | 601,534 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 65.96 | 66.45 | 64 | 64.12 | -1.3 ▼ | 63,898 |
| Ahmed Hassan | 78.01 | 85.6 | 78.01 | 78.53 | -4.92 ▼ | 713 |
| Azgard Nine | 12.8 | 13.09 | 12.8 | 12.91 | 0.12 ▲ | 1,806,705 |
| AN Textile Mill | 33.5 | 36.2 | 32.5 | 33.95 | 0.67 ▲ | 63,037 |
| Aruj Industries | 9.89 | 9.98 | 9.51 | 9.82 | 0.17 ▲ | 37,779 |
| Bhanero Tex. | 968.9 | 968.9 | 921 | 959.54 | 16.59 ▲ | 2,508 |
| Blessed Tex. | 310 | 320 | 305 | 318.04 | 7.38 ▲ | 413 |
| Chenab Limited | 23.49 | 24 | 22.9 | 23.7 | 0.38 ▲ | 1,230,460 |
| Chenab Ltd.(Pre | 4.1 | 4.1 | 3.99 | 4.02 | 0.02 ▲ | 60,038 |
| Crescent Tex. | 21.52 | 22 | 21.31 | 21.48 | -0.17 ▼ | 141,371 |
| Faisal Spinning | 397.1 | 414.99 | 396 | 402 | 4.9 ▲ | 1,519 |
| Feroze 1888 | 72.15 | 74.5 | 72 | 73.29 | -0.21 ▼ | 10,332 |
| Fateh Sports | 137.05 | 151.9 | 135.06 | 136.16 | -13.74 ▼ | 4,864 |
| Fazal Cloth | 281 | 295.8 | 281 | 285.06 | 4.74 ▲ | 709 |
| Gul Ahmed | 34.7 | 35.29 | 34.7 | 34.79 | 0.01 ▲ | 453,107 |
| Ghazi Fabrics | 13.45 | 13.5 | 13.2 | 13.45 | -0.05 ▼ | 33,649 |
| Hala Enterprise | 22.56 | 23.39 | 22 | 22.09 | -0.85 ▼ | 63,696 |
| Hafiz Limited | 350.25 | 385 | 350.25 | 385 | -4.14 ▼ | 138 |
| Interloop Ltd. | 72.8 | 73.49 | 72.49 | 72.55 | -0.34 ▼ | 273,191 |
| Int.Knitwear | 39 | 43.13 | 36 | 41.69 | 2.48 ▲ | 76,426 |
| Jubilee Spinning | 37.86 | 39.67 | 35.1 | 39.67 | 3.61 ▲ | 112,789 |
| Khyber Textile | 1436 | 1570 | 1410.89 | 1479.65 | 43.17 ▲ | 119 |
| Kohinoor Mills | 82.61 | 84.8 | 81 | 81.57 | -1.57 ▼ | 24,516 |
| Kohinoor Ind. | 12.91 | 13.15 | 12.7 | 13.1 | 0.19 ▲ | 136,651 |
| Kohinoor Textile | 245.5 | 253 | 245.5 | 247.51 | 3.74 ▲ | 48,191 |
| Mehmood Tex. | 357 | 357.99 | 347 | 348.5 | -4.56 ▼ | 1,021 |
| Masood Textile | 64.75 | 67.1 | 64.01 | 64.39 | -0.36 ▼ | 2,747 |
| Nishat (Chun.) | 48 | 49 | 47.7 | 48.18 | 0 | 53,234 |
| Nishat Mills Ltd | 153 | 153.5 | 149.3 | 149.98 | -3.23 ▼ | 535,638 |
| Paramount Sp | 7.79 | 7.79 | 7.6 | 7.65 | -0.02 ▼ | 15,092 |
| Quetta Textile | 17.58 | 18.4 | 16.87 | 17.17 | -1.57 ▼ | 158,978 |
| Redco Textile | 24.51 | 27.29 | 24.01 | 26.98 | 2.04 ▲ | 3,145 |
| Sapphire Tex. | 1375 | 1375 | 1326.03 | 1369.96 | 45.41 ▲ | 261 |
| Sapphire Fiber | 1075.01 | 1100 | 1071.13 | 1073.78 | -24.87 ▼ | 91 |
| Shams Textile | 33.81 | 34.99 | 33.81 | 33.85 | 0.04 ▲ | 2,230 |
| Stylers Int.Ltd. | 51.1 | 51.15 | 51 | 51.01 | -0.99 ▼ | 5,250 |
| Suraj Cotton Mills | 129 | 132.5 | 129 | 130.1 | 1.1 ▲ | 42,280 |
| Towellers Limited | 164 | 170 | 164 | 168.4 | 5.2 ▲ | 60,940 |
| ZahidJee Tex. | 85 | 89.7 | 80.7 | 85.82 | -1.05 ▼ | 42,265 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 69.06 | 69.06 | 59 | 62.59 | -0.19 ▼ | 251,857 |
| Amtex Limited | 3.8 | 4.05 | 3.78 | 3.85 | 0.05 ▲ | 3,530,346 |
| Arctic Textile | 39 | 39 | 37.3 | 39.26 | 0 | 51 |
| Asim Textile | 39 | 41.94 | 35.1 | 39.69 | 1.56 ▲ | 162,869 |
| Bilal Fibres | 22.76 | 25.04 | 22 | 23.71 | 0.95 ▲ | 147,266 |
| Crescent Fibres | 55.05 | 55.06 | 47 | 50.05 | 0 | 51 |
| Colony Tex.Mills Ltd | 5.92 | 5.95 | 5.75 | 5.84 | 0.06 ▲ | 333,825 |
| Chakwal Spinning | 35.55 | 37.37 | 35.55 | 35.67 | 0.3 ▲ | 545,972 |
| Dewan Farooque Sp. | 5.9 | 6 | 5.78 | 5.86 | 0.16 ▲ | 258,077 |
| Din Textile | 81 | 81 | 75.1 | 78.54 | 0 | 195 |
| Dewan Mushtaq | 10.12 | 12.1 | 10.12 | 12.01 | 1.01 ▲ | 501 |
| D.S. Ind. Ltd. | 5.91 | 6.1 | 5.9 | 6.02 | 0.11 ▲ | 749,535 |
| Dewan Textile | 7 | 7.5 | 6.91 | 7.07 | 0.07 ▲ | 34,779 |
| Ellcot Spinning | 130 | 130 | 115.18 | 120.02 | 0 | 16 |
| Gadoon Textile | 424.99 | 427 | 410 | 417.31 | -3.45 ▼ | 48,789 |
| Gulshan Sp. | 5.62 | 5.7 | 5.1 | 5.64 | -0.04 ▼ | 20,618 |
| Gulistan Sp. | 10.81 | 11.5 | 10.54 | 10.85 | -0.1 ▼ | 67,998 |
| Hira Textile | 5.04 | 5.21 | 5.03 | 5.08 | 0.02 ▲ | 919,345 |
| Idrees Textile | 22.25 | 22.5 | 20.75 | 21.57 | 0.32 ▲ | 3,363 |
| Ideal Spinning | 22.1 | 22.1 | 20.4 | 20.74 | -0.97 ▼ | 550 |
| Indus Dyeing | 177.75 | 177.75 | 169 | 170.51 | -2.77 ▼ | 17,658 |
| J.A.Textile | 39.6 | 39.6 | 35.55 | 36.56 | 0.56 ▲ | 312,523 |
| Janana D Mal | 97 | 104.86 | 97 | 99.92 | 4.59 ▲ | 163,037 |
| J.K.Spinning | 275 | 280 | 274 | 278.84 | 4.24 ▲ | 165 |
| Kohat Textile | 63.9 | 64.5 | 62.65 | 63 | -0.6 ▼ | 35,128 |
| Kohinoor Spining | 6.38 | 6.72 | 6.31 | 6.48 | 0.23 ▲ | 42,519,822 |
| Khalid Siraj | 9.51 | 9.85 | 9.3 | 9.6 | 0 | 1,525 |
| Maqbool Textile | 42.15 | 42.15 | 40 | 40.34 | -1.81 ▼ | 57,472 |
| Nagina Cotton | 74.85 | 77.95 | 74.85 | 77.95 | 7.05 ▲ | 3,500 |
| Nazir Cotton Mills | 13 | 13.59 | 13 | 13.59 | 0.59 ▲ | 2,000 |
| Premium Tex. | 465.01 | 490 | 465 | 479.99 | 0 | 7 |
| Reliance Cotton | 490 | 500 | 490 | 496.83 | 0 | 19 |
| Ruby Textile | 14.51 | 15.47 | 14.41 | 14.91 | 0.1 ▲ | 7,870 |
| Saif Textile | 27.99 | 28.5 | 26 | 27.04 | 0.66 ▲ | 1,777 |
| Service Ind Tex | 22.3 | 22.3 | 22.2 | 22.2 | 0.16 ▲ | 650 |
| Shadman Cotton | 43.01 | 46.21 | 39.21 | 46.19 | 4.18 ▲ | 19,433 |
| Shadab Textile | 56.89 | 58 | 55.2 | 56.06 | -0.47 ▼ | 39,233 |
| Sally Textile | 14.71 | 15.49 | 14.71 | 15.06 | 0.31 ▲ | 1,841 |
| Sana Ind. | 26.55 | 27.6 | 26.5 | 27 | 0.58 ▲ | 4,410 |
| Saritow Spinning | 14.71 | 15.39 | 14.71 | 14.93 | 0.22 ▲ | 33,264 |
| Sunrays Textile | 180 | 183 | 176 | 177.01 | -2.14 ▼ | 701 |
| Shahzad Tex. | 60 | 65.9 | 56.1 | 59.54 | -0.46 ▼ | 5,642 |
| Tata Textile | 242 | 259 | 235 | 245.57 | 5.03 ▲ | 694,012 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 11.97 | 11.97 | 11.61 | 11.89 | 0 | 57 |
| Prosperity Weaving | 53.01 | 53.01 | 53.01 | 55.98 | 0 | 250 |
| Shahtaj Textile | 77.01 | 79 | 76.06 | 76 | 0 | 11 |
| Yousuf Weaving | 5.5 | 5.89 | 5.41 | 5.67 | 0.24 ▲ | 7,145,363 |
| Zephyr Textile | 18.52 | 18.52 | 18.52 | 18.99 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 470 | 477 | 465 | 468.92 | -3.36 ▼ | 6,582 |
| Pak Tobacco (XD) | 1355 | 1370 | 1351.1 | 1354.57 | -9.97 ▼ | 22,930 |
| Philip Morris Pak. | 1300 | 1301 | 1300 | 1300 | 0 | 5,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.98 | 19.98 | 18.03 | 18.4 | -0.79 ▼ | 8,919 |
| Blue-Ex | 0 | 0 | 0 | 67.58 | -0.09 ▼ | 0 |
| Pak Int.Bulk | 11 | 11.9 | 10.95 | 11.53 | 0.68 ▲ | 63,813,692 |
| Pak.Int.Container | 43.52 | 47 | 43.37 | 44.66 | 1.02 ▲ | 551,290 |
| P.N.S.C | 433.99 | 445 | 433.99 | 436.38 | 1.89 ▲ | 58,595 |
| Secure Logistics Gro | 16.57 | 17.97 | 16.5 | 17.79 | 1.22 ▲ | 21,625,188 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 205.99 | 206.9 | 201 | 202.18 | -0.39 ▼ | 3,917 |
| S.S.Oil | 707 | 779.12 | 703 | 729.5 | 21.21 ▲ | 33,089 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 82 | 82 | 78.6 | 79.14 | 0.58 ▲ | 40,626 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 9.09 | 9.12 | 9 | 9.03 | -0.01 ▼ | 488,500 |
| AGHA-OCT | 0 | 0 | 0 | 9.21 | -0.07 ▼ | 0 |
| AGHA-SEP | 0 | 0 | 0 | 9.08 | -0.06 ▼ | 0 |
| AGL-AUG | 79.1 | 83.99 | 79 | 82.74 | 3.42 ▲ | 2,330,500 |
| AGL-OCT | 0 | 0 | 0 | 84.8 | 3.86 ▲ | 0 |
| AGL-SEP | 0 | 0 | 0 | 83.6 | 3.8 ▲ | 0 |
| AGP-AUG | 0 | 0 | 0 | 210.58 | -2.27 ▼ | 0 |
| AGP-OCT | 0 | 0 | 0 | 216.08 | -2.33 ▼ | 0 |
| AGP-SEP | 0 | 0 | 0 | 213.02 | -2.3 ▼ | 0 |
| AICL-AUG | 74.4 | 74.6 | 73.51 | 73.63 | -0.77 ▼ | 61,500 |
| AICL-OCT | 0 | 0 | 0 | 75.63 | -0.36 ▼ | 0 |
| AICL-SEP | 0 | 0 | 0 | 74.56 | -0.35 ▼ | 0 |
| AIRLINK-AUG | 164.02 | 165.85 | 160 | 161.51 | -2.26 ▼ | 1,338,500 |
| AIRLINK-OCT | 0 | 0 | 0 | 165.45 | -2.45 ▼ | 0 |
| AIRLINK-SEP | 0 | 0 | 0 | 163.12 | -1.88 ▼ | 0 |
| AKBL-AUG | 74.96 | 79 | 74.96 | 77.87 | 3.54 ▲ | 1,108,500 |
| AKBL-OCT | 0 | 0 | 0 | 79.86 | 3.7 ▲ | 0 |
| AKBL-SEP | 78.5 | 78.5 | 78.5 | 78.5 | 3.41 ▲ | 5,000 |
| ASL-AUG | 13.8 | 13.95 | 13.55 | 13.6 | -0.26 ▼ | 359,500 |
| ASL-OCT | 0 | 0 | 0 | 13.91 | -0.27 ▼ | 0 |
| ASL-SEP | 14 | 14 | 13.71 | 13.74 | -0.29 ▼ | 25,000 |
| ATRL-AUG | 670 | 674 | 661.26 | 662.57 | -6.24 ▼ | 274,000 |
| ATRL-OCT | 0 | 0 | 0 | 678.24 | -5.99 ▼ | 0 |
| ATRL-SEP | 675 | 675 | 670 | 670 | 0 | 9,000 |
| AVN-AUG | 49.9 | 50.24 | 49.78 | 49.94 | 0.04 ▲ | 70,000 |
| AVN-OCT | 0 | 0 | 0 | 51.13 | -0.02 ▼ | 0 |
| AVN-SEP | 0 | 0 | 0 | 50.41 | -0.01 ▼ | 0 |
| BAFL-AUGB | 103.1 | 106 | 102.5 | 104.47 | 0.8 ▲ | 299,500 |
| BAFL-OCTB | 0 | 0 | 0 | 106.9 | 0.9 ▲ | 0 |
| BAFL-SEPB | 105 | 105 | 105 | 105 | 0.5 ▲ | 2,500 |
| BAHL-AUG | 206.02 | 207.43 | 206 | 207.18 | 1.2 ▲ | 30,500 |
| BAHL-OCT | 0 | 0 | 0 | 211.67 | 0.73 ▲ | 0 |
| BAHL-SEP | 0 | 0 | 0 | 208.68 | 0.72 ▲ | 0 |
| BIPL-AUG | 37.02 | 37.99 | 36.15 | 36.71 | -1.06 ▼ | 201,500 |
| BIPL-OCT | 0 | 0 | 0 | 37.52 | -1.38 ▼ | 0 |
| BIPLSC | 0 | 0 | 0 | 99.03 | 0 | 900 |
| BIPL-SEP | 0 | 0 | 0 | 36.99 | 0.99 ▲ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 42417 | 27 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 43233 | 28 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 42780 | 28 ▲ | 0 |
| BML-AUG | 4.95 | 5.01 | 4.92 | 4.95 | 0 | 297,000 |
| BML-OCT | 0 | 0 | 0 | 5.06 | 0.01 ▲ | 0 |
| BML-SEP | 0 | 0 | 0 | 4.99 | 0.01 ▲ | 0 |
| BOP-AUG | 14.74 | 14.87 | 14.54 | 14.6 | -0.09 ▼ | 7,741,500 |
| BOP-OCT | 0 | 0 | 0 | 14.96 | -0.09 ▼ | 0 |
| BOP-SEP | 15 | 15 | 14.84 | 14.84 | 0.14 ▲ | 19,500 |
| CHCC-AUG | 329 | 337 | 329 | 335 | 7.01 ▲ | 5,000 |
| CHCC-OCT | 0 | 0 | 0 | 343.48 | 8.04 ▲ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 338.63 | 7.93 ▲ | 0 |
| CNERGY-AUG | 7.13 | 7.23 | 7.12 | 7.13 | -0.01 ▼ | 1,929,500 |
| CNERGY-OCT | 0 | 0 | 0 | 7.31 | 0.02 ▲ | 0 |
| CNERGY-SEP | 8.14 | 8.14 | 7.2 | 7.3 | 0.15 ▲ | 180,000 |
| CPHL-AUG | 95.99 | 95.99 | 88.5 | 89.14 | -6.3 ▼ | 4,000,500 |
| CPHL-OCT | 0 | 0 | 0 | 91.27 | -6.46 ▼ | 0 |
| CPHL-SEP | 94 | 94 | 89.5 | 90.29 | -6.21 ▼ | 1,044,000 |
| CSAP-AUG | 101.5 | 102.32 | 101 | 101.45 | -1.6 ▼ | 39,000 |
| CSAP-OCT | 0 | 0 | 0 | 104.28 | -0.43 ▼ | 0 |
| CSAP-SEP | 0 | 0 | 0 | 102.81 | -0.19 ▼ | 0 |
| DCL-AUG | 12.84 | 13.14 | 12.75 | 12.81 | -0.01 ▼ | 1,533,500 |
| DCL-OCT | 0 | 0 | 0 | 13.08 | -0.04 ▼ | 0 |
| DCL-SEP | 0 | 0 | 0 | 12.89 | -0.04 ▼ | 0 |
| DCR-AUGB | 32.25 | 32.45 | 30.24 | 32 | -0.43 ▼ | 43,000 |
| DCR-OCT | 0 | 0 | 0 | 33.17 | -0.1 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 32.7 | -0.1 ▼ | 0 |
| DFML-AUG | 34.45 | 34.6 | 34 | 34.24 | -0.01 ▼ | 179,500 |
| DFML-OCT | 0 | 0 | 0 | 35.04 | 0.03 ▲ | 0 |
| DFML-SEP | 34.51 | 34.73 | 34.51 | 34.51 | -0.19 ▼ | 13,000 |
| DGKC-AUG | 190.2 | 193.8 | 189 | 190.88 | 1.09 ▲ | 1,167,500 |
| DGKC-OCT | 0 | 0 | 0 | 195.58 | 1.04 ▲ | 0 |
| DGKC-SEP | 194 | 194 | 194 | 194 | 4 ▲ | 1,000 |
| EFERT-AUGB | 206.5 | 206.5 | 205.01 | 205.01 | -1.49 ▼ | 2,000 |
| EFERT-OCTB | 0 | 0 | 0 | 210.81 | -1.72 ▼ | 0 |
| EFERT-SEPB | 0 | 0 | 0 | 207.83 | -1.7 ▼ | 0 |
| ENGROH-AUG | 217.12 | 217.25 | 215.75 | 216.08 | -1.85 ▼ | 84,500 |
| ENGROH-OCT | 0 | 0 | 0 | 221.48 | -1.86 ▼ | 0 |
| ENGROH-SEP | 219.15 | 219.15 | 218 | 218.5 | 0.5 ▲ | 258,500 |
| EPCL-AUG | 28.58 | 28.9 | 25.81 | 28.64 | 0.06 ▲ | 14,500 |
| EPCL-OCT | 0 | 0 | 0 | 29.29 | 0.01 ▲ | 0 |
| EPCL-SEP | 0 | 0 | 0 | 28.88 | 0.01 ▲ | 0 |
| FABL-AUG | 81.87 | 83.55 | 81 | 81.68 | -0.19 ▼ | 90,500 |
| FABL-OCT | 0 | 0 | 0 | 83.67 | 0.03 ▲ | 0 |
| FABL-SEP | 0 | 0 | 0 | 82.49 | 0.04 ▲ | 0 |
| FATIMA-AUG | 128 | 128 | 127.7 | 128 | 0.93 ▲ | 41,500 |
| FATIMA-OCT | 0 | 0 | 0 | 131.08 | 0.5 ▲ | 0 |
| FATIMA-SEP | 0 | 0 | 0 | 129.23 | 0.49 ▲ | 0 |
| FCCL-AUG | 51.89 | 52.5 | 51.33 | 51.39 | -0.29 ▼ | 1,535,500 |
| FCCL-OCT | 0 | 0 | 0 | 52.69 | -0.34 ▼ | 0 |
| FCCL-SEP | 52.55 | 52.55 | 52.55 | 52.55 | 0.54 ▲ | 10,000 |
| FCEPL-AUG | 85 | 86.89 | 84.22 | 84.46 | -0.41 ▼ | 158,500 |
| FCEPL-OCT | 0 | 0 | 0 | 86.26 | -0.17 ▼ | 0 |
| FCEPL-SEP | 0 | 0 | 0 | 85.04 | -0.17 ▼ | 0 |
| FCL-AUG | 25.02 | 25.8 | 25.02 | 25.6 | 0 | 70,500 |
| FCL-OCT | 0 | 0 | 0 | 26.21 | -0.02 ▼ | 0 |
| FCL-SEP | 0 | 0 | 0 | 25.84 | -0.02 ▼ | 0 |
| FFC-AUGB | 438 | 444 | 421.05 | 438.73 | 2.73 ▲ | 128,000 |
| FFC-OCTB | 0 | 0 | 0 | 449.47 | 2.73 ▲ | 0 |
| FFC-SEPB | 0 | 0 | 0 | 443.11 | 2.68 ▲ | 0 |
| FFL-AUG | 17.3 | 17.63 | 17.08 | 17.19 | 0.14 ▲ | 9,912,500 |
| FFL-OCT | 0 | 0 | 0 | 17.59 | 0.15 ▲ | 0 |
| FFL-SEP | 17.55 | 17.65 | 17.3 | 17.3 | 0.15 ▲ | 2,000 |
| FLYNG-AUG | 50.11 | 50.99 | 49.51 | 49.97 | -1.03 ▼ | 257,500 |
| FLYNG-OCT | 0 | 0 | 0 | 51.21 | -0.66 ▼ | 0 |
| FLYNG-SEP | 0 | 0 | 0 | 50.48 | -0.65 ▼ | 0 |
| GAL-AUG | 556.04 | 559.9 | 552 | 554.75 | -1.29 ▼ | 132,500 |
| GAL-OCT | 0 | 0 | 0 | 569.15 | -1.09 ▼ | 0 |
| GAL-SEP | 560 | 560.01 | 560 | 560 | -2.19 ▼ | 14,500 |
| GATM-AUG | 35 | 35.35 | 34.53 | 34.9 | 0.21 ▲ | 44,500 |
| GATM-OCT | 0 | 0 | 0 | 35.77 | -0.04 ▼ | 0 |
| GATM-SEP | 0 | 0 | 0 | 35.27 | -0.03 ▼ | 0 |
| GCIL-AUG | 27.66 | 28.45 | 27.6 | 27.83 | -0.1 ▼ | 836,000 |
| GCIL-OCT | 0 | 0 | 0 | 28.51 | -0.06 ▼ | 0 |
| GCIL-SEP | 0 | 0 | 0 | 28.11 | -0.05 ▼ | 0 |
| GGL-AUG | 24.5 | 24.93 | 24 | 24.15 | -0.35 ▼ | 1,751,000 |
| GGL-OCT | 0 | 0 | 0 | 24.74 | -0.26 ▼ | 0 |
| GGL-SEP | 0 | 0 | 0 | 24.39 | -0.36 ▼ | 0 |
| GHGL-AUG | 43.5 | 43.8 | 43.1 | 43.5 | 0.27 ▲ | 32,500 |
| GHGL-OCT | 0 | 0 | 0 | 44.47 | 0.2 ▲ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 43.84 | 0.2 ▲ | 0 |
| GHNI-AUG | 821.82 | 821.82 | 810.06 | 815.82 | -2.82 ▼ | 77,500 |
| GHNI-OCT | 0 | 0 | 0 | 835.06 | -1.97 ▼ | 0 |
| GHNI-SEP | 818 | 818 | 817 | 818 | -2.5 ▼ | 3,000 |
| GLAXO-AUG | 437 | 437 | 425 | 425 | -5 ▼ | 12,500 |
| GLAXO-OCT | 0 | 0 | 0 | 435.77 | -1.98 ▼ | 0 |
| GLAXO-SEP | 0 | 0 | 0 | 429.61 | -1.96 ▼ | 0 |
| HBL-AUGB | 266.5 | 270.25 | 265.01 | 265.91 | -0.42 ▼ | 132,500 |
| HBL-OCTB | 0 | 0 | 0 | 271.95 | -0.95 ▼ | 0 |
| HBL-SEPB | 0 | 0 | 0 | 268.11 | -0.93 ▼ | 0 |
| HUBC-AUG | 161.9 | 163.55 | 160.99 | 161.8 | 0.25 ▲ | 323,000 |
| HUBC-OCT | 0 | 0 | 0 | 166.26 | 0.54 ▲ | 0 |
| HUBC-SEP | 163.49 | 163.49 | 163.49 | 163.49 | 1.49 ▲ | 50,000 |
| HUMNL-AUG | 14.17 | 14.26 | 13.52 | 13.91 | -0.16 ▼ | 99,500 |
| HUMNL-OCT | 0 | 0 | 0 | 14.26 | -0.14 ▼ | 0 |
| HUMNL-SEP | 0 | 0 | 0 | 14.06 | -0.14 ▼ | 0 |
| ILP-AUG | 73 | 73.5 | 73 | 73.4 | 0.34 ▲ | 6,500 |
| ILP-OCT | 0 | 0 | 0 | 74.6 | -0.44 ▼ | 0 |
| ILP-SEP | 0 | 0 | 0 | 73.54 | -0.44 ▼ | 0 |
| IMAGE-AUG | 27.6 | 27.85 | 27.5 | 27.6 | 0.1 ▲ | 199,000 |
| IMAGE-OCT | 0 | 0 | 0 | 28.18 | -0.02 ▼ | 0 |
| IMAGE-SEP | 0 | 0 | 0 | 27.79 | -0.01 ▼ | 0 |
| INIL-AUG | 193.89 | 197.99 | 193.89 | 195.51 | 1.03 ▲ | 41,500 |
| INIL-OCT | 0 | 0 | 0 | 201.19 | 1.56 ▲ | 0 |
| INIL-SEP | 0 | 0 | 0 | 198.34 | 1.53 ▲ | 0 |
| ISL-AUG | 104 | 105.15 | 104 | 104.94 | 0.92 ▲ | 8,000 |
| ISL-OCT | 0 | 0 | 0 | 107.7 | 1.13 ▲ | 0 |
| ISL-SEP | 0 | 0 | 0 | 106.18 | 1.11 ▲ | 0 |
| JSBL-AUG | 15.75 | 15.8 | 14.04 | 14.2 | -1.4 ▼ | 2,380,000 |
| JSBL-OCT | 0 | 0 | 0 | 14.52 | -1.35 ▼ | 0 |
| JSBL-SEP | 15.4 | 15.4 | 15.4 | 15.4 | 0.4 ▲ | 33,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 33.64 | -0.34 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 34.52 | -0.35 ▼ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 34.03 | -0.35 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 11.27 | 0.01 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 11.4 | 0.01 ▲ | 0 |
| KAPCO-AUG | 35.6 | 35.9 | 35.45 | 35.45 | -0.24 ▼ | 28,000 |
| KAPCO-OCT | 0 | 0 | 0 | 36.58 | 0.02 ▲ | 0 |
| KAPCO-SEP | 0 | 0 | 0 | 36.07 | 0.03 ▲ | 0 |
| KEL-AUG | 5.02 | 5.05 | 5.01 | 5.02 | 0.03 ▲ | 566,500 |
| KEL-OCT | 0 | 0 | 0 | 5.14 | 0.04 ▲ | 0 |
| KEL-SEP | 0 | 0 | 0 | 5.07 | 0.05 ▲ | 0 |
| KOSM-AUG | 6.41 | 6.74 | 6.38 | 6.49 | 0.2 ▲ | 15,030,500 |
| KOSM-OCT | 0 | 0 | 0 | 6.66 | 0.23 ▲ | 0 |
| KOSM-SEP | 6.5 | 6.8 | 6.5 | 6.63 | 0.13 ▲ | 508,500 |
| KSE30-AUG | 0 | 0 | 0 | 45588 | -30 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 46465 | -30 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 45978 | -30 ▼ | 0 |
| LOTCHEM-AUGB | 21.44 | 21.45 | 21.35 | 21.36 | -0.29 ▼ | 43,000 |
| LOTCHEM-OCTB | 0 | 0 | 0 | 22.01 | -0.18 ▼ | 0 |
| LOTCHEM-SEPB | 0 | 0 | 0 | 21.7 | -0.17 ▼ | 0 |
| LPL-AUG | 27.6 | 28 | 27.6 | 27.7 | 0.09 ▲ | 62,000 |
| LPL-OCT | 0 | 0 | 0 | 28.77 | 0.44 ▲ | 0 |
| LPL-SEP | 0 | 0 | 0 | 28.36 | 0.43 ▲ | 0 |
| LUCK-AUG | 419 | 425.5 | 417 | 419.1 | -2.41 ▼ | 153,000 |
| LUCK-OCT | 0 | 0 | 0 | 428.86 | -3.43 ▼ | 0 |
| LUCK-SEP | 0 | 0 | 0 | 422.8 | -3.39 ▼ | 0 |
| MARI-AUG | 634.9 | 640 | 632 | 632.64 | 0.16 ▲ | 98,500 |
| MARI-OCT | 0 | 0 | 0 | 648.48 | 2.03 ▲ | 0 |
| MARI-SEP | 0 | 0 | 0 | 639.31 | 3.3 ▲ | 0 |
| MCB-AUGB | 359.47 | 359.47 | 359.47 | 359.47 | 0.36 ▲ | 500 |
| MCB-OCTB | 0 | 0 | 0 | 365.75 | -0.48 ▼ | 0 |
| MCB-SEPB | 360.1 | 360.1 | 360.1 | 360.1 | -0.96 ▼ | 1,000 |
| MEBL-AUGB | 406.5 | 406.5 | 399 | 401.1 | -8.9 ▼ | 36,500 |
| MEBL-OCTB | 0 | 0 | 0 | 413.26 | -4.91 ▼ | 0 |
| MEBL-SEPB | 0 | 0 | 0 | 407.42 | -4.84 ▼ | 0 |
| MLCF-AUG | 94.5 | 98.86 | 93.85 | 95.39 | 1.2 ▲ | 2,500,000 |
| MLCF-OCT | 0 | 0 | 0 | 98.01 | 1.46 ▲ | 0 |
| MLCF-SEP | 95 | 99 | 95 | 96.51 | 1.51 ▲ | 303,500 |
| MTL-AUG | 580 | 580 | 580 | 580 | -3 ▼ | 500 |
| MTL-OCT | 0 | 0 | 0 | 593.67 | -3.95 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 585.27 | -3.91 ▼ | 0 |
| MUGHAL-AUG | 78.99 | 79.15 | 76.75 | 77.35 | -1.41 ▼ | 192,500 |
| MUGHAL-OCT | 0 | 0 | 0 | 79.22 | -1.35 ▼ | 0 |
| MUGHAL-SEP | 76 | 76 | 76 | 76 | -3.43 ▼ | 2,000 |
| MZNPETF-AUG | 0 | 0 | 0 | 17.64 | -0.03 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 18.1 | -0.03 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 17.84 | -0.03 ▼ | 0 |
| NBP-AUG | 151.79 | 154.6 | 150 | 153.58 | 3.2 ▲ | 1,540,500 |
| NBPGETF-AUG | 0 | 0 | 0 | 26.25 | 0.15 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 26.94 | 0.16 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 26.56 | 0.16 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 157.39 | 3.42 ▲ | 0 |
| NBP-SEP | 155 | 156.5 | 153.86 | 156.01 | 6.01 ▲ | 121,000 |
| NCPL-AUG | 28.1 | 28.2 | 25.5 | 27.7 | -0.2 ▼ | 47,000 |
| NCPL-OCT | 0 | 0 | 0 | 28.52 | -0.12 ▼ | 0 |
| NCPL-SEP | 0 | 0 | 0 | 28.12 | -0.12 ▼ | 0 |
| NETSOL-AUG | 144.7 | 145.43 | 144 | 144.41 | 0.07 ▲ | 130,000 |
| NETSOL-OCT | 0 | 0 | 0 | 147.64 | -0.23 ▼ | 0 |
| NETSOL-SEP | 0 | 0 | 0 | 145.55 | -1.45 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 31.82 | 0.27 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.65 | 0.27 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 32.19 | 0.27 ▲ | 0 |
| NML-AUG | 153 | 153.85 | 150 | 150.6 | -3.05 ▼ | 70,000 |
| NML-OCT | 0 | 0 | 0 | 154.22 | -3.51 ▼ | 0 |
| NML-SEP | 0 | 0 | 0 | 152.04 | -1.96 ▼ | 0 |
| NPL-AUG | 0 | 0 | 0 | 38.97 | -0.53 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 39.99 | -0.14 ▼ | 0 |
| NPL-SEP | 39.6 | 39.6 | 39.6 | 39.6 | 0.04 ▲ | 3,000 |
| NRL-AUG | 266 | 285.5 | 265.06 | 272.15 | 9.03 ▲ | 2,988,000 |
| NRL-OCT | 0 | 0 | 0 | 278.6 | 8.9 ▲ | 0 |
| NRL-SEP | 270 | 281.6 | 270 | 275.18 | 19.18 ▲ | 86,000 |
| OCTOPUS-AUG | 54.3 | 54.35 | 53.87 | 53.99 | -0.36 ▼ | 110,500 |
| OCTOPUS-OCT | 0 | 0 | 0 | 55.25 | -0.36 ▼ | 0 |
| OCTOPUS-SEP | 0 | 0 | 0 | 54.47 | -0.36 ▼ | 0 |
| OGDC-AUG | 263 | 269.4 | 262 | 264.17 | 1.99 ▲ | 5,219,000 |
| OGDC-OCT | 0 | 0 | 0 | 270.56 | 1.89 ▲ | 0 |
| OGDC-SEP | 268.27 | 270.5 | 264.5 | 265.82 | 1.31 ▲ | 167,500 |
| OGTI-AUG | 0 | 0 | 0 | 30218 | 118 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 30799 | 121 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 30476 | 119 ▲ | 0 |
| P01GIS031225 | 97.36 | 97.36 | 97.36 | 97.36 | 0.09 ▲ | 5,000 |
| P01GIS061125 | 97.97 | 98.06 | 97.97 | 98.06 | 0.09 ▲ | 45,005,000 |
| P01GIS080126 | 96.44 | 96.44 | 96.44 | 96.44 | 0.09 ▲ | 5,000 |
| P01GIS201025 | 98.54 | 98.54 | 98.49 | 98.54 | 0.09 ▲ | 35,020,000 |
| P01GIS290526 | 93.01 | 93.01 | 93.01 | 93.01 | 0.06 ▲ | 5,000 |
| P01GIS300426 | 93.5 | 93.5 | 93.5 | 93.5 | 1.1 ▲ | 1,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PACE-AUG | 5.98 | 6.09 | 5.86 | 5.94 | 0.14 ▲ | 1,741,500 |
| PACE-OCT | 0 | 0 | 0 | 6.1 | 0.15 ▲ | 0 |
| PACE-SEP | 6 | 6.15 | 5.99 | 6 | -0.85 ▼ | 706,500 |
| PAEL-AUG | 45.8 | 45.86 | 43.95 | 44.15 | -1.51 ▼ | 4,872,000 |
| PAEL-OCT | 0 | 0 | 0 | 45.24 | -1.46 ▼ | 0 |
| PAEL-SEP | 46 | 46 | 44.1 | 44.53 | -1.47 ▼ | 163,000 |
| PAKRI-AUG | 15.1 | 15.1 | 14.75 | 14.87 | 0.21 ▲ | 111,500 |
| PAKRI-OCT | 0 | 0 | 0 | 15.18 | -0.11 ▼ | 0 |
| PAKRI-SEP | 0 | 0 | 0 | 14.96 | -0.11 ▼ | 0 |
| PIAHCLA-AUG | 19.91 | 20.07 | 19.8 | 19.8 | -0.15 ▼ | 273,500 |
| PIAHCLA-OCT | 0 | 0 | 0 | 20.31 | -0.06 ▼ | 0 |
| PIAHCLA-SEP | 0 | 0 | 0 | 20.02 | 0.02 ▲ | 0 |
| PIBTL-AUG | 11.15 | 11.94 | 11 | 11.55 | 0.61 ▲ | 13,613,500 |
| PIBTL-OCT | 0 | 0 | 0 | 11.86 | 0.69 ▲ | 0 |
| PIBTL-SEP | 11.3 | 12.27 | 11.29 | 11.7 | 0.55 ▲ | 112,000 |
| PIOC-AUG | 249.64 | 249.64 | 244.5 | 244.5 | -6 ▼ | 2,000 |
| PIOC-OCT | 0 | 0 | 0 | 249.97 | -3.25 ▼ | 0 |
| PIOC-SEP | 0 | 0 | 0 | 246.43 | -3.22 ▼ | 0 |
| POL-AUG | 650 | 651 | 650 | 651 | 1 ▲ | 1,000 |
| POL-OCT | 0 | 0 | 0 | 667.41 | -0.42 ▼ | 0 |
| POL-SEP | 0 | 0 | 0 | 657.98 | -0.42 ▼ | 0 |
| POWER-AUG | 15.04 | 15.55 | 14.85 | 15.37 | 0.41 ▲ | 371,000 |
| POWER-OCT | 0 | 0 | 0 | 15.8 | 0.36 ▲ | 0 |
| POWER-SEP | 0 | 0 | 0 | 15.58 | 0.33 ▲ | 0 |
| PPL-AUG | 182 | 183.62 | 180.23 | 180.97 | -0.2 ▼ | 1,345,000 |
| PPL-OCT | 0 | 0 | 0 | 185.33 | -0.11 ▼ | 0 |
| PPL-SEP | 185 | 185 | 182.25 | 182.58 | 2.58 ▲ | 94,000 |
| PREMA-AUG | 40.99 | 41.29 | 40.67 | 40.92 | 0.05 ▲ | 429,000 |
| PREMA-OCT | 0 | 0 | 0 | 41.84 | -0.01 ▼ | 0 |
| PREMA-SEP | 41.35 | 41.35 | 41.35 | 41.35 | 0.09 ▲ | 10,000 |
| PRL-AUG | 31.3 | 32.1 | 31.26 | 31.37 | -0.01 ▼ | 3,346,000 |
| PRL-OCT | 0 | 0 | 0 | 32.14 | 0.05 ▲ | 0 |
| PRL-SEP | 0 | 0 | 0 | 31.69 | 0.29 ▲ | 0 |
| PSO-AUG | 398.88 | 403.5 | 397.65 | 401.97 | 4.54 ▲ | 776,500 |
| PSO-OCT | 0 | 0 | 0 | 411.96 | 4.28 ▲ | 0 |
| PSO-SEP | 402 | 405.5 | 402 | 405.48 | 3.49 ▲ | 24,500 |
| PTC-AUG | 22.7 | 23.7 | 22.1 | 23.35 | -0.1 ▼ | 636,500 |
| PTC-OCT | 0 | 0 | 0 | 23.91 | 0.18 ▲ | 0 |
| PTC-SEP | 23.6 | 23.6 | 23.6 | 23.6 | 0.21 ▲ | 100,000 |
| SAZEW-AUG | 1469.88 | 1490 | 1469.88 | 1480.32 | 11.43 ▲ | 30,500 |
| SAZEW-OCT | 0 | 0 | 0 | 1521.44 | 16.1 ▲ | 0 |
| SAZEW-SEP | 1484 | 1484 | 1484 | 1484 | -0.08 ▼ | 500 |
| SEARL-AUG | 126.01 | 127.1 | 110.85 | 111.05 | -12.12 ▼ | 15,896,500 |
| SEARL-OCT | 0 | 0 | 0 | 113.63 | -12.47 ▼ | 0 |
| SEARL-SEP | 124.2 | 124.2 | 111.65 | 112.21 | -11.84 ▼ | 506,000 |
| SNBL-AUG | 23.06 | 25.3 | 23.06 | 25.07 | -0.14 ▼ | 76,000 |
| SNBL-OCT | 0 | 0 | 0 | 25.49 | 0.14 ▲ | 0 |
| SNBL-SEP | 24.99 | 24.99 | 24.99 | 24.99 | 0 | 500 |
| SNGP-AUG | 118 | 118.4 | 117 | 117.14 | -0.51 ▼ | 155,000 |
| SNGP-OCT | 0 | 0 | 0 | 120.19 | -0.19 ▼ | 0 |
| SNGP-SEP | 0 | 0 | 0 | 118.49 | -0.19 ▼ | 0 |
| SSGC-AUG | 41.3 | 41.49 | 40.6 | 40.69 | -0.43 ▼ | 2,337,000 |
| SSGC-OCT | 0 | 0 | 0 | 41.71 | -0.4 ▼ | 0 |
| SSGC-SEP | 41.6 | 41.68 | 41.6 | 41.6 | 0.1 ▲ | 214,500 |
| SYM-AUG | 15.53 | 15.8 | 15.1 | 15.17 | -0.31 ▼ | 1,943,000 |
| SYM-OCT | 0 | 0 | 0 | 15.54 | -0.27 ▼ | 0 |
| SYM-SEP | 15.75 | 15.75 | 15.5 | 15.5 | 0.75 ▲ | 5,000 |
| SYS-AUG | 142 | 143.9 | 140.5 | 141.09 | -0.16 ▼ | 754,500 |
| SYS-OCT | 0 | 0 | 0 | 144.58 | -0.2 ▼ | 0 |
| SYS-SEP | 0 | 0 | 0 | 142.54 | -0.19 ▼ | 0 |
| TELE-AUG | 8.59 | 8.59 | 8.06 | 8.1 | -0.3 ▼ | 812,000 |
| TELE-OCT | 0 | 0 | 0 | 8.28 | -0.31 ▼ | 0 |
| TELE-SEP | 8.46 | 8.46 | 8.16 | 8.16 | -0.3 ▼ | 321,000 |
| TGL-AUG | 253 | 256 | 252.51 | 256 | 3 ▲ | 11,500 |
| TGL-OCT | 0 | 0 | 0 | 262.4 | 1.35 ▲ | 0 |
| TGL-SEP | 0 | 0 | 0 | 258.69 | 1.33 ▲ | 0 |
| THCCL-AUGB | 44.43 | 44.5 | 43.97 | 44.24 | 0.32 ▲ | 54,500 |
| THCCL-OCT | 0 | 0 | 0 | 45.24 | 0.24 ▲ | 0 |
| THCCL-SEPB | 0 | 0 | 0 | 44.6 | 0.24 ▲ | 0 |
| TOMCL-AUG | 37 | 37.7 | 36.95 | 37.04 | 0.09 ▲ | 99,000 |
| TOMCL-OCT | 0 | 0 | 0 | 37.86 | -0.18 ▼ | 0 |
| TOMCL-SEP | 37.51 | 37.51 | 37.51 | 37.51 | 0.01 ▲ | 3,000 |
| TPLP-AUG | 10 | 10.38 | 9.97 | 10.03 | 0.15 ▲ | 5,517,000 |
| TPLP-OCT | 0 | 0 | 0 | 10.24 | 0.12 ▲ | 0 |
| TPLP-SEP | 10.1 | 10.5 | 10 | 10.15 | 0.17 ▲ | 342,500 |
| TREET-AUG | 24.1 | 24.4 | 23.6 | 23.64 | -0.22 ▼ | 1,553,500 |
| TREET-OCT | 0 | 0 | 0 | 24.23 | -0.23 ▼ | 0 |
| TREET-SEP | 24.15 | 24.17 | 23.81 | 23.81 | -0.17 ▼ | 295,000 |
| TRG-AUGB | 56.51 | 56.69 | 56.1 | 56.17 | -0.25 ▼ | 294,000 |
| TRG-OCT | 0 | 0 | 0 | 57.58 | -0.13 ▼ | 0 |
| TRG-SEP | 56.77 | 56.77 | 56.75 | 56.75 | -0.26 ▼ | 20,500 |
| UBL-AUGC | 382.75 | 384 | 380 | 382 | -0.99 ▼ | 87,000 |
| UBL-OCT | 0 | 0 | 0 | 393.13 | 0.66 ▲ | 0 |
| UBLPETF-AUGB | 0 | 0 | 0 | 33.96 | 0.07 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 34.85 | 0.07 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 34.35 | 0.06 ▲ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 387.57 | 0.64 ▲ | 0 |
| UNITY-AUG | 29.05 | 30.45 | 29 | 29.52 | 0.64 ▲ | 6,302,000 |
| UNITY-OCT | 0 | 0 | 0 | 30.19 | 0.66 ▲ | 0 |
| UNITY-SEP | 29.6 | 29.6 | 29.6 | 29.6 | 0.2 ▲ | 11,000 |
| WAVESAPP-AUG | 9.43 | 9.54 | 9.32 | 9.37 | 0.02 ▲ | 440,500 |
| WAVESAPP-OCT | 0 | 0 | 0 | 9.59 | 0.02 ▲ | 0 |
| WAVESAPP-SEP | 0 | 0 | 0 | 9.46 | 0.02 ▲ | 0 |
| WAVES-AUG | 9.22 | 9.34 | 9.04 | 9.08 | -0.18 ▼ | 308,500 |
| WAVES-OCT | 0 | 0 | 0 | 9.3 | -0.17 ▼ | 0 |
| WAVES-SEP | 9.11 | 9.11 | 9.11 | 9.11 | -0.23 ▼ | 2,500 |
| WTL-AUG | 1.43 | 1.47 | 1.42 | 1.42 | -0.02 ▼ | 494,000 |
| WTL-SEP | 1.47 | 1.47 | 1.42 | 1.45 | -0.01 ▼ | 1,500 |
| YOUW-AUG | 5.6 | 5.89 | 5.5 | 5.67 | 0.27 ▲ | 754,000 |
| YOUW-OCT | 0 | 0 | 0 | 5.83 | 0.24 ▲ | 0 |
| YOUW-SEP | 6.5 | 7 | 6.5 | 6.75 | 0.45 ▲ | 1,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| DSIL | 7.55 | 1 | 15.27 ▲ | 9,543,742 |
| PASLNC | 3.17 | 0.38 | 13.62 ▲ | 47,222,571 |
| GCWL | 18.21 | 1.66 | 10.03 ▲ | 13,225,869 |
| SEL | 16.23 | 1.48 | 10.03 ▲ | 48,080 |
| SPLNC | 26.24 | 2.39 | 10.02 ▲ | 251,369 |
| Company | Price | Change | Change % | Volume |
|---|
