Get the latest news and updates from Dawn
KARACHI August 29th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 403.89 | 404.9 | 401.14 | 402.98 | -0.57 ▼ | 10,168 |
| Atlas Honda Ltd | 1230 | 1234 | 1220.15 | 1230.41 | 5.78 ▲ | 2,014 |
| Dewan Motors | 33.75 | 34.29 | 33.43 | 33.73 | 0.03 ▲ | 2,726,997 |
| Ghandhara Automobile | 572.75 | 578 | 560.99 | 563.4 | -9.25 ▼ | 671,807 |
| Ghandhara Ind. | 831.99 | 831.99 | 810 | 815.4 | -13.61 ▼ | 321,288 |
| Honda Atlas Cars | 292.01 | 293.26 | 290.02 | 291.38 | 0.1 ▲ | 275,180 |
| Hinopak Motor | 548.99 | 560 | 510.3 | 520.37 | -24.63 ▼ | 73,287 |
| Indus Motor Co. | 2366 | 2366 | 2155 | 2257.46 | -114.89 ▼ | 15,910 |
| Millat Tractors | 572.8 | 575.5 | 570.11 | 572.12 | -0.79 ▼ | 68,155 |
| Sazgar Engineering | 1693 | 1789.97 | 1622.06 | 1637.64 | -7.11 ▼ | 807,688 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 144.89 | 146 | 140 | 144.22 | 0.94 ▲ | 77,240 |
| Atlas Battery | 253.5 | 253.5 | 248 | 251.89 | 1 ▲ | 23,983 |
| Bela Automotive | 122.35 | 134.08 | 120 | 122.22 | 0.33 ▲ | 6,437 |
| Bal.Wheels | 181 | 184 | 179.5 | 180.15 | -0.04 ▼ | 65,325 |
| Dewan Auto Engg | 28.51 | 29.98 | 28.05 | 29.24 | 0.39 ▲ | 26,510 |
| Exide (PAK) | 733 | 736 | 730 | 730.96 | -9 ▼ | 16,996 |
| Ghandhara Tyre | 46.8 | 47.2 | 46.41 | 46.51 | 0.13 ▲ | 294,234 |
| Loads Limited | 15.5 | 16.15 | 15.37 | 15.76 | 0.29 ▲ | 1,625,340 |
| Panther Tyres Ltd. | 51 | 53.1 | 51 | 52.75 | -0.02 ▼ | 111,846 |
| Treet Battery Ltd. | 12.36 | 13.1 | 12.36 | 12.74 | 0.26 ▲ | 3,274,930 |
| Thal Limited | 541 | 589.05 | 541 | 578.77 | -6.23 ▼ | 5,829 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 60.2 | 61.29 | 57 | 60.48 | 0.28 ▲ | 17,909 |
| Fast Cables Ltd. | 25.6 | 26.65 | 24.61 | 24.78 | -0.77 ▼ | 16,155,988 |
| Pak Elektron | 46.88 | 48.6 | 46.11 | 47.76 | 0.93 ▲ | 26,010,662 |
| Pakistan Cables- | 181.4 | 181.9 | 174.03 | 176.23 | -1.75 ▼ | 29,646 |
| Siemens Pak. | 1540 | 1540 | 1540 | 1540 | 1.22 ▲ | 37 |
| Waves Corp Ltd. | 9.64 | 10.48 | 9.6 | 9.97 | 0.18 ▲ | 23,678,802 |
| Waves Home App | 9.89 | 10.19 | 9.61 | 9.67 | -0.1 ▼ | 20,967,976 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 292 | 298.05 | 291 | 295.3 | 5.3 ▲ | 486,278 |
| Bestway Cement | 565 | 593.85 | 560.01 | 576.25 | 9.81 ▲ | 36,534 |
| Cherat Cement | 331 | 353.98 | 330.2 | 344.33 | 13.24 ▲ | 887,492 |
| Dadabhoy Cement | 7.75 | 8.35 | 7.75 | 8.02 | 0.24 ▲ | 1,259,460 |
| Dewan Cement | 13 | 13.98 | 12.89 | 13.63 | 0.74 ▲ | 26,016,539 |
| D.G.K.Cement | 193 | 207.47 | 192.5 | 207.47 | 18.86 ▲ | 16,112,994 |
| Dandot Cement | 15.32 | 16.5 | 15.2 | 15.99 | 0.99 ▲ | 693,588 |
| Fauji Cement | 51.15 | 56.18 | 51.15 | 55.37 | 4.3 ▲ | 59,772,966 |
| Fecto Cement | 89 | 94.98 | 86.5 | 93.17 | 4.82 ▲ | 136,718 |
| Flying Cement | 49.49 | 53.71 | 48.5 | 53.58 | 4.75 ▲ | 1,528,863 |
| Gharibwal Cement | 52.4 | 54.99 | 51.01 | 51.88 | -0.1 ▼ | 4,430,470 |
| Kohat Cement | 100.01 | 105 | 99.3 | 103.95 | 4.58 ▲ | 1,708,720 |
| Lucky Cement | 420 | 435 | 419.25 | 427.42 | 9.16 ▲ | 2,963,919 |
| Maple Leaf | 96.26 | 105.1 | 96.05 | 102.68 | 6.82 ▲ | 19,323,994 |
| Pioneer Cement | 246.06 | 260 | 242.75 | 249.06 | 3.02 ▲ | 466,959 |
| Power Cement | 16.01 | 17.37 | 16.01 | 17 | 1.1 ▲ | 25,084,215 |
| Power Cem(Pref) | 26.36 | 26.36 | 22.5 | 24.16 | 0.2 ▲ | 905 |
| Safe Mix Con.Ltd | 25.98 | 26.5 | 25.51 | 25.71 | -0.13 ▼ | 68,530 |
| Thatta Cement | 43.49 | 46.04 | 43.2 | 44.8 | 1.31 ▲ | 9,580,537 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 449 | 459.99 | 445.01 | 450.9 | 2.74 ▲ | 5,860 |
| Bawany Air Prod | 49.9 | 50.8 | 49 | 49.06 | -0.13 ▼ | 74,231 |
| Berger Paints | 112.99 | 114.1 | 111.1 | 113.64 | 1.68 ▲ | 84,322 |
| Biafo Industries | 189.5 | 190 | 187 | 188.06 | -0.16 ▼ | 18,586 |
| Buxly Paints | 179 | 179 | 165.2 | 169.1 | -7.64 ▼ | 5,728 |
| Data Agro | 104.9 | 104.9 | 102.25 | 102.42 | -0.02 ▼ | 552 |
| Descon Oxychem | 35.1 | 35.34 | 34.8 | 35.01 | -0.06 ▼ | 407,992 |
| Dynea Pakistan | 284 | 289.88 | 277.53 | 284.82 | 4.26 ▲ | 12,420 |
| Engro Polymer | 30 | 30.49 | 29.2 | 29.25 | -0.68 ▼ | 3,380,031 |
| Engro Poly (Pref) | 12.4 | 13.5 | 11.6 | 12.58 | 0.03 ▲ | 1,041 |
| Ghani Chemical | 27.99 | 28.5 | 27.95 | 28.11 | 0.33 ▲ | 3,652,301 |
| Ghani Chemworld | 13.22 | 14.48 | 13.11 | 14.04 | 0.87 ▲ | 23,868,782 |
| Ghani Glo Hol | 24.05 | 25.4 | 23.76 | 24.34 | 0.3 ▲ | 10,427,569 |
| Ittehad Chemicals | 90 | 91.78 | 89.65 | 91.13 | 1.16 ▲ | 14,287 |
| Lucky Core Ind. | 325 | 333 | 325 | 328.82 | 2.43 ▲ | 168,404 |
| Lotte Chemical | 21.67 | 22 | 21.6 | 21.95 | 0.35 ▲ | 1,122,421 |
| Leiner Pak Gelat | 110.97 | 111.97 | 109 | 109.19 | -0.86 ▼ | 20,105 |
| Nimir Ind.Chem | 168 | 168 | 159 | 166.28 | 0.6 ▲ | 63,907 |
| Nimir Resins | 32.99 | 33.47 | 32.56 | 32.88 | 0.12 ▲ | 314,490 |
| Pak Oxygen Ltd. | 247.09 | 251.1 | 245 | 246.2 | -0.89 ▼ | 43,608 |
| Pak.P.V.C. | 15.99 | 16.29 | 15.1 | 15.14 | -0.49 ▼ | 7,369 |
| Sardar Chemical | 77.2 | 77.2 | 71.16 | 75.31 | -1.93 ▼ | 13,326 |
| Sitara Chemical | 610 | 624.49 | 607 | 610.44 | -4.51 ▼ | 2,581 |
| Sitara Peroxide | 17.45 | 18 | 17.3 | 17.82 | 0.22 ▲ | 10,509 |
| Wah-Noble | 406.9 | 410 | 400 | 401.4 | -2.54 ▼ | 4,867 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.4 | 13.5 | 13.27 | 13.3 | -0.07 ▼ | 316,941 |
| HBL Invest Fund | 5.6 | 5.61 | 5.42 | 5.47 | -0.03 ▼ | 464,020 |
| Tri-Star Mutual | 12.75 | 13.94 | 12.75 | 13 | -0.45 ▼ | 3,005 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd (XD) | 178 | 178.95 | 175.01 | 177.24 | 2.32 ▲ | 117,662 |
| Askari Bank (XD) | 74.25 | 75 | 73 | 74.05 | 0.71 ▲ | 2,543,870 |
| Bank Al-Falah | 105.8 | 105.8 | 104.55 | 105.08 | 0.14 ▲ | 7,232,305 |
| Bank AL-Habib | 187 | 189.9 | 185 | 188.42 | 1.86 ▲ | 144,046 |
| Bankislami Pak (XD) | 35 | 35.19 | 34.51 | 34.99 | 0.26 ▲ | 2,635,981 |
| Bank Makramah | 5.9 | 5.94 | 5.55 | 5.65 | -0.16 ▼ | 25,130,650 |
| Bank Of Khyber | 27.44 | 28.25 | 24 | 25.81 | -0.15 ▼ | 497,257 |
| B.O.Punjab | 14.39 | 15.69 | 13.61 | 15.07 | 0.81 ▲ | 128,751,215 |
| Faysal Bank | 74.25 | 75.15 | 73.5 | 74.88 | 0.72 ▲ | 1,602,350 |
| Habib Bank | 249.2 | 259.87 | 247 | 256.21 | 7.74 ▲ | 3,517,753 |
| Habib Metropolitan | 116.05 | 117.25 | 115 | 115.47 | -0.48 ▼ | 115,863 |
| JS Bank Ltd | 13.6 | 13.98 | 13.32 | 13.79 | 0.05 ▲ | 428,396 |
| MCB Bank Ltd | 348 | 357 | 345.05 | 353.59 | 4.31 ▲ | 738,787 |
| Meezan Bank Ltd (XD) | 395 | 397.01 | 390 | 390.93 | -4.07 ▼ | 1,393,018 |
| National Bank (XD) | 152 | 154.75 | 145.99 | 148.43 | -0.6 ▼ | 17,484,156 |
| Samba Bank | 9.1 | 9.2 | 8.91 | 9.01 | -0.09 ▼ | 7,741 |
| St.Chart.Bank | 78.8 | 79.5 | 78 | 78.82 | 0.32 ▲ | 66,277 |
| Soneri Bank Ltd | 21.6 | 22.5 | 21.55 | 21.66 | 0.03 ▲ | 1,525,654 |
| United Bank | 380.1 | 383.98 | 375 | 380.84 | -0.94 ▼ | 1,129,866 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.17 | 9.21 | 8.95 | 8.98 | -0.05 ▼ | 3,820,705 |
| Aisha Steel Mill | 13.85 | 14.25 | 13.61 | 13.92 | 0.23 ▲ | 6,874,518 |
| Aisha Steel(CPS) | 61.92 | 61.92 | 61.92 | 61.92 | 5.63 ▲ | 800 |
| Aisha StelCoP/S | 26.4 | 26.4 | 26.34 | 26.34 | 2.28 ▲ | 1,008 |
| Amreli Steels | 21.8 | 22.29 | 21.62 | 22.1 | 0.19 ▲ | 195,341 |
| Bolan Casting | 112 | 112.98 | 105.75 | 110.94 | -0.27 ▼ | 33,630 |
| Beco Steel Ltd | 18.44 | 18.66 | 18.2 | 18.33 | -0.01 ▼ | 187,418 |
| Crescent Steel | 103 | 103.25 | 101.51 | 101.86 | -0.68 ▼ | 265,234 |
| Dadex Eternit | 66 | 66 | 66 | 64.05 | 0 | 901 |
| Dost Steels Ltd. | 9.59 | 9.69 | 9.3 | 9.32 | -0.18 ▼ | 583,517 |
| Int. Ind.Ltd. | 201.03 | 210 | 201.03 | 207.86 | 6.83 ▲ | 659,645 |
| Inter.Steel Ltd | 108.06 | 113 | 108 | 111.55 | 3.52 ▲ | 436,838 |
| Ittefaq Iron Ind | 9.18 | 9.74 | 9.05 | 9.19 | 0.22 ▲ | 4,172,286 |
| K.S.B.Pumps | 225 | 225.99 | 222.25 | 223.13 | -0.93 ▼ | 40,639 |
| Metro Steel | 13.99 | 13.99 | 13.3 | 13.6 | -0.13 ▼ | 164,636 |
| Mughal Iron | 73.5 | 76.88 | 73.5 | 75.11 | 1.68 ▲ | 3,993,511 |
| Mughal Iron(C) | 38.5 | 40.73 | 38.5 | 40 | 1.48 ▲ | 14,564 |
| Pak Engineering | 616 | 639.99 | 615 | 616.64 | 0.97 ▲ | 246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 17.43 | 18.6 | 17.26 | 17.62 | 0.51 ▲ | 8,000 |
| HBL Total Treasury | 104.9 | 104.9 | 104.9 | 104.9 | -0.03 ▼ | 4,000 |
| JS Global Banking | 32.9 | 32.9 | 32.01 | 32.01 | -0.54 ▼ | 20,500 |
| JS Momentum | 11.24 | 11.24 | 11.05 | 11.06 | -0.05 ▼ | 612,000 |
| Mahaana Islamic | 15.18 | 15.75 | 15.09 | 15.28 | -0.01 ▼ | 429,500 |
| Meezan Pakistan | 17.3 | 17.9 | 17 | 17.85 | 0.28 ▲ | 781,000 |
| NBP Pakistan G ETF | 25.85 | 26.21 | 25.85 | 25.97 | -0.1 ▼ | 9,500 |
| NIT Pakistan | 31.26 | 34.24 | 31.26 | 31.46 | -0.22 ▼ | 21,000 |
| UBLPakistanETF | 33.58 | 33.81 | 33.41 | 33.69 | 0.12 ▲ | 39,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 78 | 78.48 | 75.8 | 77.41 | -0.75 ▼ | 983,899 |
| Arif Habib Corp | 13.52 | 13.6 | 13.26 | 13.34 | -0.15 ▼ | 3,867,903 |
| Engro Fertert | 202 | 204.4 | 200.55 | 202.67 | 0.17 ▲ | 660,340 |
| Fatima Fert | 116.8 | 122 | 116.8 | 121 | 4.2 ▲ | 3,319,174 |
| Fauji Fert | 437.25 | 440 | 435.55 | 436.31 | -0.13 ▼ | 725,022 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 17.3 | 20.49 | 16.77 | 20.49 | 1.86 ▲ | 14,876,833 |
| Big Bird Foods Ltd. | 47.37 | 47.89 | 47.02 | 47.39 | 0.42 ▲ | 869,584 |
| Barkat Frisian Agro | 41.73 | 43 | 41.15 | 42.42 | 0.69 ▲ | 4,326,275 |
| Bunnys Limited | 93 | 93.8 | 89.91 | 90.26 | -3.9 ▼ | 1,932,349 |
| Clover Pakistan | 40.73 | 41.47 | 40.72 | 41.04 | 0.03 ▲ | 46,130 |
| Colgate Palm | 1291 | 1296.5 | 1280.53 | 1286.09 | -4.81 ▼ | 17,812 |
| Frieslandcampina | 85.35 | 86.01 | 84.02 | 85.62 | 0.27 ▲ | 741,260 |
| Fauji Foods Ltd | 16.85 | 16.95 | 16.51 | 16.77 | -0.02 ▼ | 11,155,621 |
| Gillette Pak | 220 | 230 | 220 | 223.58 | -3.44 ▼ | 5,878 |
| Ismail Ind- | 2177 | 2177 | 2090 | 2100 | -62.66 ▼ | 116 |
| MithchellsFruit | 211 | 214.89 | 208.05 | 211.07 | 2.46 ▲ | 44,202 |
| Matco Foods Ltd | 49.25 | 52.98 | 48.5 | 51.7 | 2.68 ▲ | 231,527 |
| Murree Brewery | 1010.01 | 1044.73 | 1010 | 1032.16 | -2.71 ▼ | 4,503 |
| National Foods | 370.5 | 390 | 359.5 | 379.77 | 8.92 ▲ | 855,691 |
| Nestle Pakistan | 8105 | 8600 | 8105 | 8516.38 | 146.17 ▲ | 1,016 |
| At-Tahur Ltd. | 40.8 | 41 | 40.05 | 40.16 | -0.75 ▼ | 2,125,775 |
| Quice Food | 8.46 | 8.93 | 8.46 | 8.65 | 0.2 ▲ | 3,410,489 |
| Rafhan Maize | 9556 | 9700 | 9556 | 9636.73 | 81.71 ▲ | 246 |
| Shield Corp. | 331 | 331 | 331 | 325.03 | 0 | 24 |
| Shezan Inter. | 206 | 209 | 200 | 200.02 | 0.02 ▲ | 7,018 |
| The Organic Meat | 54.53 | 54.53 | 51.75 | 54.4 | 4.83 ▲ | 30,763,415 |
| Treet Corp | 23.9 | 24.2 | 23.65 | 23.72 | -0.08 ▼ | 4,240,899 |
| Unity Foods Ltd | 28.65 | 29 | 28.3 | 28.38 | -0.14 ▼ | 2,611,582 |
| Unilever Foods | 33101 | 34150 | 32405.12 | 34065.32 | 988.18 ▲ | 177 |
| ZIL Limited | 363 | 385 | 360 | 365 | 13.36 ▲ | 13,392 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.92 | 12.3 | 11.9 | 11.96 | 0.04 ▲ | 1,392,855 |
| Frontier Ceram | 42.1 | 46.22 | 42 | 44.95 | 2.93 ▲ | 111,925 |
| GhaniGlobalGlass | 12.3 | 12.75 | 12.1 | 12.17 | -0.03 ▼ | 5,740,011 |
| Ghani Glass Ltd | 42.9 | 45.25 | 42.76 | 44.52 | 1.8 ▲ | 2,084,906 |
| Ghani Value Glass | 65.85 | 65.85 | 63.22 | 65.4 | 0.5 ▲ | 7,749 |
| Karam Ceramics | 166 | 166 | 165.25 | 165.28 | 0.04 ▲ | 305 |
| Shabbir Tiles | 17.01 | 17.85 | 16.92 | 17.55 | 0.39 ▲ | 651,829 |
| Tariq Glass Ind. | 250.5 | 275.17 | 250.5 | 270.81 | 20.66 ▲ | 497,242 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 48.01 | 48.25 | 46.75 | 47.62 | 0.2 ▲ | 59,909 |
| Adamjee Ins. | 70.58 | 70.88 | 69.07 | 69.48 | -1.59 ▼ | 639,034 |
| Askari Life Ass | 10.2 | 11.12 | 10.2 | 11.12 | 1.01 ▲ | 5,030,144 |
| Adamjee Life Ass. | 35.02 | 36.39 | 32.27 | 36.29 | 0.69 ▲ | 6,370 |
| Asia Insurance | 18.7 | 18.7 | 18.7 | 17 | 0 | 10 |
| Atlas Ins. Ltd | 81 | 82.99 | 79.5 | 80.51 | 1.51 ▲ | 19,830 |
| Century Ins. | 43 | 46.94 | 43 | 45.47 | -0.73 ▼ | 2,899 |
| Cres.Star Ins. | 4.39 | 4.7 | 4.22 | 4.31 | -0.04 ▼ | 5,382,454 |
| EFU General | 132.99 | 132.99 | 120.1 | 124.31 | -5.69 ▼ | 12,379 |
| EFU Life Assurance | 158.25 | 160 | 156.22 | 159.97 | 2.34 ▲ | 3,465 |
| Habib Ins. | 15.36 | 16 | 14.8 | 14.84 | -0.59 ▼ | 1,205,512 |
| IGI Holdings | 305 | 308 | 296 | 299.71 | -3.93 ▼ | 47,301 |
| IGI Life Ins | 21 | 22.5 | 21 | 21.11 | 0.61 ▲ | 24,855 |
| Jubilee Gen.Ins | 81 | 83 | 79.2 | 82.7 | 0.34 ▲ | 137,744 |
| Jubile Life Ins (XD) | 160.26 | 173.9 | 160.16 | 163.52 | -6.1 ▼ | 19,871 |
| Pak Reinsurance | 14.57 | 14.9 | 14.57 | 14.8 | 0.1 ▲ | 279,311 |
| PICIC Ins.Ltd. | 5.98 | 6.2 | 5.7 | 5.84 | 0.09 ▲ | 470,945 |
| Premier Ins. | 9.05 | 9.84 | 9.05 | 9.34 | 0.29 ▲ | 773,043 |
| Pak Gen.Ins. | 10.85 | 11.39 | 10.01 | 11.03 | 0.53 ▲ | 12,371 |
| Reliance Ins. | 14 | 14.74 | 13.5 | 14.63 | 1.23 ▲ | 1,551,670 |
| Shaheen Ins. | 9.99 | 9.99 | 9.52 | 9.53 | -0.35 ▼ | 14,741 |
| TPL Insurance | 15.02 | 15.02 | 15.02 | 15.02 | 1.37 ▲ | 1,792,777 |
| TPL Life Insurance | 39.1 | 44.99 | 39.1 | 39.72 | -2.67 ▼ | 752 |
| United Insurance | 15.32 | 15.54 | 15.2 | 15.47 | 0.25 ▲ | 10,578 |
| Universal Ins. | 11.53 | 12.17 | 10.51 | 12.17 | 1.11 ▲ | 666,567 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 11.85 | 11.85 | 11 | 11.05 | -0.5 ▼ | 37,436 |
| Arif Habib Limited. | 93.21 | 93.51 | 92 | 92.54 | -0.65 ▼ | 141,426 |
| AKD Securites | 33.9 | 35.39 | 31.75 | 32.96 | -0.15 ▼ | 1,450,750 |
| Apna Microfin. | 10.41 | 11.86 | 10.41 | 11.14 | 0 | 104 |
| Calcorp Limited | 40.4 | 41.82 | 38.11 | 41.82 | 3.8 ▲ | 18,394 |
| Cyan Limited | 36.77 | 36.77 | 35.75 | 35.98 | -0.42 ▼ | 70,825 |
| Dawood Equities | 17.2 | 17.25 | 15.55 | 16.18 | -0.34 ▼ | 152,491 |
| DH Partners Ltd. | 43.44 | 43.7 | 43 | 43.56 | -0.02 ▼ | 503,093 |
| Dawood Law | 368.94 | 368.94 | 327.43 | 327.43 | -36.38 ▼ | 38,222 |
| Engro Holdings | 214.15 | 214.95 | 211 | 212.09 | -2.03 ▼ | 771,358 |
| Escorts Bank | 6 | 6.23 | 5.95 | 6.02 | -0.07 ▼ | 86,876 |
| First Cap.Equit | 6.3 | 6.35 | 5.49 | 5.62 | -0.62 ▼ | 271,651 |
| F.Credit & Inv | 13.96 | 13.96 | 13.2 | 13.63 | 0.08 ▲ | 6,380 |
| Ist.Capital Sec | 3.06 | 3.44 | 2.97 | 3.02 | -0.1 ▼ | 14,173,789 |
| First Dawood Prop | 7.13 | 7.13 | 6.82 | 6.91 | -0.09 ▼ | 4,570,963 |
| F. Nat.Equities | 5.55 | 6.04 | 5.45 | 6.04 | 1 ▲ | 34,986,669 |
| Invest Bank | 7.98 | 7.98 | 7.28 | 7.42 | -0.46 ▼ | 7,773,696 |
| Intermarket Sec. | 15.25 | 16.5 | 15.21 | 15.82 | 0.65 ▲ | 5,312,300 |
| Jah.Sidd. Co. | 23 | 23.7 | 22.76 | 23.47 | 0.07 ▲ | 1,000,574 |
| JahangirSidd(Pref) | 11.75 | 12.5 | 11.75 | 11.87 | -0.62 ▼ | 19,800 |
| JS Global Cap. | 133 | 135 | 127.5 | 133.48 | -5.68 ▼ | 2,471 |
| JS Investments | 30.99 | 31.5 | 29 | 31 | 0.5 ▲ | 22,333 |
| LSE Capital Ltd. | 7.2 | 7.43 | 6.91 | 7.25 | 0.13 ▲ | 118,450 |
| LSE Fin. Services | 23.25 | 26.79 | 23.25 | 23.29 | -1.15 ▼ | 2,328 |
| LSE Ventures Ltd | 14.95 | 15.24 | 14.6 | 15 | 0.17 ▲ | 148,782 |
| MCB Inv MGT | 135 | 136 | 132 | 132.86 | -2.14 ▼ | 12,644 |
| Next Capital | 11.99 | 11.99 | 11 | 11.52 | -0.38 ▼ | 5,905 |
| OLP Financial | 45.11 | 46.5 | 45 | 46 | 0.01 ▲ | 17,843 |
| Pervez Ahmed Co | 2.96 | 3.09 | 2.82 | 2.85 | -0.1 ▼ | 10,989,720 |
| PIA Holding Company | 19.8 | 19.99 | 19.45 | 19.52 | -0.28 ▼ | 2,948,044 |
| PIA Holding CompanyB | 26006 | 27000 | 26006 | 26999 | 376.99 ▲ | 24 |
| Pak Stock Exchange | 32.6 | 34.5 | 32.25 | 33.1 | 0.49 ▲ | 3,488,333 |
| Sec. Inv. Bank | 10.49 | 10.87 | 9.94 | 10.34 | 0.32 ▲ | 11,366 |
| Trust Brokerage | 13.3 | 14.49 | 13.13 | 13.55 | -0.29 ▼ | 12,972 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 19 | 20.31 | 19 | 20.31 | 1.85 ▲ | 54,985 |
| Pak Gulf Leasing | 20 | 20 | 19.01 | 19.3 | -0.13 ▼ | 3,209 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1540 | 1555 | 1530 | 1548.73 | 8.91 ▲ | 1,632 |
| Fateh Industries | 190.24 | 225 | 190.24 | 224.9 | 13.52 ▲ | 227 |
| Leather Up Ltd. | 48.78 | 51.97 | 48 | 51.35 | 2.11 ▲ | 22,867 |
| Pak Leather | 32.14 | 34.48 | 31.51 | 32.29 | -1.71 ▼ | 1,140 |
| Service Global | 87.51 | 88.19 | 85.13 | 86.1 | -2.18 ▼ | 189,119 |
| Service Ind.Ltd | 1240 | 1240 | 1215 | 1220.61 | -14.64 ▼ | 5,726 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 184.51 | 188.49 | 183.01 | 184.76 | -2.29 ▼ | 805 |
| AL-Khair Gadoon | 53 | 53 | 53 | 53 | 0 | 24 |
| Arpak Int. | 63.81 | 63.81 | 63.81 | 63.81 | 5.8 ▲ | 2,698 |
| Diamond Ind. | 33.31 | 37.43 | 33.31 | 36 | 0 | 303 |
| ECOPACK Ltd | 72.25 | 76 | 70.41 | 71.62 | -0.73 ▼ | 2,620,724 |
| Gammon Pak | 28.49 | 28.49 | 27 | 28 | -0.08 ▼ | 27,944 |
| GOC (Pak) Ltd. | 137 | 137 | 123.03 | 131.43 | 0 | 22 |
| Mandviwala | 49 | 50.45 | 45.5 | 50.45 | 4.59 ▲ | 114,112 |
| Olympia Mills | 42.89 | 42.89 | 42.89 | 39.63 | 0 | 251 |
| Pakistan Alumin | 154.95 | 156.01 | 153.11 | 153.93 | -1.02 ▼ | 129,289 |
| Pak Services | 911.03 | 950 | 888 | 931.93 | 9.95 ▲ | 375 |
| Shifa Int.Hospital | 582 | 582 | 561.06 | 580.74 | -0.79 ▼ | 2,223 |
| Siddiqsons Tin | 7.74 | 8.04 | 7.62 | 7.71 | 0.06 ▲ | 3,386,622 |
| Tri-Pack Films | 130.6 | 138.95 | 129.6 | 130.29 | -0.14 ▼ | 115,636 |
| United Brands | 25 | 25.49 | 24.76 | 24.8 | -1.16 ▼ | 1,026 |
| UDL Int.Ltd. | 9.49 | 9.69 | 9.3 | 9.46 | 0.36 ▲ | 25,703 |
| United Distributor | 80.01 | 81.9 | 78.5 | 79.51 | -0.11 ▼ | 5,836 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 13.69 | 14.34 | 12.16 | 13.69 | 0.57 ▲ | 26,541 |
| AL-Noor Mod | 5.6 | 5.99 | 5.5 | 5.67 | 0 | 475,518 |
| Elite Cap.Mod | 22.5 | 24.1 | 22.5 | 24.38 | 0 | 267 |
| Equity Modaraba | 6.39 | 6.65 | 6.35 | 6.51 | 0.08 ▲ | 6,558 |
| 1st.Fid.Leasing | 7.25 | 8.25 | 7.25 | 7.9 | 0.13 ▲ | 91,934 |
| Habib Modaraba | 29.8 | 31.09 | 29.8 | 31.03 | 1.23 ▲ | 44,690 |
| I.B.L.Modarab | 8.61 | 9 | 8.61 | 8.97 | 0.06 ▲ | 66,046 |
| Punjab Mod | 4.35 | 4.48 | 4.31 | 4.33 | -0.03 ▼ | 123,024 |
| Paramount Mod | 11.51 | 12.99 | 11.51 | 12.84 | 0.55 ▲ | 16,888 |
| F.Treet Manuf | 18.87 | 18.87 | 18.13 | 18.14 | -0.73 ▼ | 1,141 |
| Tri-Star 1st Mod. | 13.68 | 13.68 | 13.3 | 13.49 | 0 | 136 |
| Burj Clean Energy | 10.9 | 11 | 10.9 | 11 | 0 | 2,200 |
| OLP Modaraba | 21.22 | 22.7 | 21 | 21.94 | 0.25 ▲ | 45,706 |
| Orient Rental | 10.9 | 11.3 | 10.9 | 11.2 | 0.15 ▲ | 19,270 |
| Popular Islamic | 23.85 | 24.89 | 23.85 | 23.93 | -1.86 ▼ | 8,699 |
| Sindh Modaraba | 15 | 15 | 14.03 | 15 | 0.5 ▲ | 1,652 |
| Trust Modaraba | 42.5 | 43.84 | 41 | 41.52 | -1.74 ▼ | 227,051 |
| Unicap Modaraba | 4.68 | 4.77 | 4.3 | 4.5 | -0.11 ▼ | 76,018 |
| Wasl Mobility Mod | 4.59 | 4.59 | 4.45 | 4.49 | -0.02 ▼ | 886,484 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 625 | 632.8 | 622.9 | 626.22 | 3.87 ▲ | 944,910 |
| Oil & Gas Dev | 261.4 | 271.25 | 260 | 264.36 | 3.12 ▲ | 14,512,990 |
| Pak Oilfields | 661 | 669 | 660.9 | 661.21 | -0.49 ▼ | 234,993 |
| Pak Petroleum | 178.49 | 181.98 | 176.5 | 177.31 | -0.23 ▼ | 8,173,971 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 510 | 518 | 510 | 517.85 | 4.2 ▲ | 10,135 |
| Burshane LPG | 35.44 | 35.44 | 33.75 | 34.21 | -1.08 ▼ | 13,645 |
| Hascol Petrol | 10.98 | 10.98 | 10.48 | 10.54 | -0.28 ▼ | 5,858,829 |
| HI-Tech Lub. | 45.89 | 48.39 | 45.89 | 47.06 | 1.33 ▲ | 2,121,985 |
| Oilboy Energy | 8.82 | 9.14 | 8.52 | 8.7 | -0.2 ▼ | 241,691 |
| P.S.O. | 398.5 | 408 | 392 | 401.08 | 4.22 ▲ | 4,582,421 |
| Sui North Gas | 115.25 | 116.5 | 114 | 114.59 | -0.56 ▼ | 3,239,334 |
| Sui South Gas | 40.1 | 40.55 | 39.8 | 40.02 | -0.13 ▼ | 7,588,470 |
| Wafi Energy Pak | 172 | 172 | 165.4 | 165.84 | -5.28 ▼ | 152,470 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.01 | 27.25 | 26.9 | 26.99 | -0.19 ▼ | 254,518 |
| Cherat Packaging | 110.1 | 110.97 | 109.01 | 109.81 | -0.21 ▼ | 47,798 |
| Int. Packaging Films | 23.89 | 23.95 | 23.03 | 23.4 | -0.11 ▼ | 26,184 |
| MACPAC Films | 33.25 | 33.9 | 32.6 | 33.21 | 0.15 ▲ | 330,015 |
| Merit Packaging | 11.9 | 11.9 | 11.55 | 11.57 | 0.01 ▲ | 240,686 |
| Packages Ltd. | 681.01 | 694 | 665.5 | 677.9 | -2.1 ▼ | 12,813 |
| Pak Paper Prod | 178.55 | 180.2 | 178 | 178.41 | -0.12 ▼ | 8,128 |
| Roshan Packages | 20.68 | 20.73 | 20.16 | 20.55 | -0.07 ▼ | 283,974 |
| Security Paper | 175.99 | 176.49 | 174 | 175.85 | 1.72 ▲ | 12,746 |
| SPEL Limited | 62.57 | 63.2 | 60.53 | 61.5 | -1.07 ▼ | 1,617,218 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1159 | 1159 | 1140.5 | 1146.18 | -3.81 ▼ | 6,406 |
| AGP Limited | 195.8 | 195.8 | 190 | 191.24 | -2.3 ▼ | 147,860 |
| BF Biosciences | 167.66 | 169.89 | 166.8 | 167.14 | -0.49 ▼ | 396,019 |
| Citi Pharma Ltd | 88.57 | 90.75 | 87.71 | 89.39 | 0.82 ▲ | 5,313,132 |
| Ferozsons (Lab) | 411.1 | 432 | 411.1 | 417.61 | 6.8 ▲ | 50,349 |
| GlaxoSmithKline | 407.79 | 412 | 404.69 | 409.4 | 6.37 ▲ | 572,188 |
| Haleon Pakistan | 852.98 | 880 | 852.98 | 862.54 | 2.61 ▲ | 53,534 |
| Highnoon (Lab) | 1165 | 1193 | 1100 | 1190.01 | 16.96 ▲ | 171,251 |
| Hoechst Pak Ltd (XD) | 3727.99 | 3825.25 | 3701 | 3809.82 | 78.11 ▲ | 599 |
| IBL HealthCare | 61.33 | 62.23 | 61.01 | 62.03 | 0.8 ▲ | 158,357 |
| Liven Pharma | 63.47 | 64 | 63 | 63.73 | 0.27 ▲ | 87,548 |
| Macter Int. Ltd | 400 | 403.24 | 396 | 398.91 | -0.24 ▼ | 15,904 |
| Otsuka Pak | 261 | 261 | 254.95 | 255.75 | -3.1 ▼ | 19,445 |
| The Searle Company | 110.95 | 112.89 | 109.6 | 110.03 | -0.94 ▼ | 3,144,147 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 13.86 | 13.92 | 13.55 | 13.74 | -0.11 ▼ | 2,646,655 |
| Engro Powergen | 29.05 | 29.55 | 28.9 | 29.43 | 0.4 ▲ | 216,506 |
| Hub Power Co. | 162.5 | 165.43 | 162.5 | 164.27 | 1.42 ▲ | 3,536,869 |
| Kot Addu Power | 35.6 | 35.98 | 35.31 | 35.67 | -0.03 ▼ | 261,948 |
| K-Electric Ltd. | 5.21 | 5.35 | 5.1 | 5.32 | 0.15 ▲ | 71,652,175 |
| Kohinoor Energy | 22.31 | 22.5 | 22.25 | 22.46 | 0.15 ▲ | 317,061 |
| Kohinoor Power | 10 | 10.2 | 9.37 | 9.64 | -0.42 ▼ | 83,663 |
| Lalpir Power | 26.87 | 26.9 | 24.25 | 25.84 | -0.66 ▼ | 2,719,968 |
| Nishat ChunPower | 27.74 | 27.74 | 27.1 | 27.26 | 0.06 ▲ | 291,386 |
| Nishat Power | 39.02 | 40.1 | 38.8 | 39.11 | 0.09 ▲ | 915,976 |
| Pakgen Power | 127.99 | 127.99 | 124.02 | 124.13 | -1.95 ▼ | 3,378 |
| Sitara Energy | 14.5 | 15.5 | 14.5 | 14.92 | 0.32 ▲ | 3,157 |
| S.G.Power | 11.51 | 12.74 | 11.51 | 11.78 | -0.22 ▼ | 65,773 |
| Saif Power Ltd | 11 | 11 | 10.53 | 10.74 | -0.26 ▼ | 1,139,523 |
| Tri-Star Power | 10.47 | 10.47 | 9.31 | 9.65 | -0.45 ▼ | 162,916 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 33.66 | 34.1 | 32 | 32.27 | -1.39 ▼ | 32,006 |
| Hussain Industries | 27.85 | 27.85 | 27.85 | 27.1 | 0 | 332 |
| Javedan Corp. | 80 | 82 | 79.01 | 79.95 | 0.54 ▲ | 274,696 |
| Pace (Pak) Ltd. | 8.15 | 9.06 | 7.65 | 7.81 | -0.25 ▼ | 53,562,191 |
| TPL Properties | 10.38 | 10.5 | 10.05 | 10.19 | -0.16 ▼ | 13,514,640 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32.4 | 32.5 | 32.2 | 32.25 | 0 | 611,299 |
| Globe Residency | 20.5 | 20.5 | 19.9 | 20 | -0.21 ▼ | 250,793 |
| TPL REIT Fund I | 14 | 15 | 13.55 | 14.5 | 0.5 ▲ | 767,169 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 660 | 661.7 | 650 | 652.36 | -0.12 ▼ | 974,127 |
| Cnergyico PK | 7.14 | 7.49 | 7.14 | 7.22 | 0.24 ▲ | 37,805,920 |
| National Refinery | 266.5 | 286.97 | 264.1 | 280.67 | 19.63 ▲ | 3,320,654 |
| Pak Refinery | 30.78 | 31.02 | 30.41 | 30.63 | 0.24 ▲ | 6,860,054 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 1088.24 | 1088.24 | 1062.01 | 1077.65 | -10.59 ▼ | 30 |
| Adam Sugar | 73 | 77 | 71 | 71.15 | -3.71 ▼ | 2,918 |
| Abdullah Shah | 9.68 | 9.96 | 9.4 | 9.57 | 0 | 1,902,040 |
| Ansari Sugar | 18.01 | 19.02 | 18.01 | 19.02 | 1.73 ▲ | 287,023 |
| Baba Farid | 201.01 | 222 | 199.5 | 213.64 | -7.88 ▼ | 177 |
| Chashma Sugar | 70.05 | 72 | 69.11 | 69.13 | -0.92 ▼ | 1,233 |
| Dewan Sugar | 6.14 | 6.53 | 6.14 | 6.25 | 0 | 117,602 |
| Faran Sugar Mills | 46 | 47.49 | 45.5 | 45.68 | -0.32 ▼ | 9,350 |
| Habib Sugar | 82.49 | 82.49 | 81.3 | 81.63 | -0.1 ▼ | 1,727 |
| Habib Rice Prod | 31.9 | 32 | 31.9 | 31.09 | 0 | 2 |
| Haseeb Waqas Sugar | 19.9 | 20.34 | 19.9 | 20.34 | 1.85 ▲ | 919,631 |
| J.D.W.Sugar | 903.02 | 939.9 | 903.02 | 933.46 | 19.46 ▲ | 191 |
| Jauharabad Sug | 57.5 | 57.5 | 51.5 | 55.46 | 0.81 ▲ | 150,814 |
| Khairpur Sugar | 135.02 | 143 | 130 | 138.3 | -4.28 ▼ | 393 |
| Mirpurkhas Sugar | 41.62 | 43.3 | 41.26 | 41.6 | -0.43 ▼ | 347,794 |
| Mehran Sugar | 67.51 | 68.49 | 67 | 67.56 | 0.03 ▲ | 8,302 |
| Noon Sugar | 79.02 | 86.99 | 79.02 | 81.03 | 0 | 6 |
| Premier Suger | 345 | 345 | 345 | 344.94 | 0 | 51 |
| Sanghar Sugar | 64.6 | 68 | 60.1 | 62.04 | -0.5 ▼ | 6,490 |
| Sindh Abadgar | 199 | 199.98 | 198.99 | 199.4 | -0.43 ▼ | 1,164 |
| Shahtaj Sugar | 146 | 146 | 131.7 | 133.38 | 0 | 110 |
| Shahmurad Sugar | 447.3 | 511.24 | 418.28 | 485.75 | 20.99 ▲ | 15,269 |
| Sakrand Sugar | 11.36 | 12.2 | 11.2 | 12.2 | 1.11 ▲ | 388,314 |
| Shakarganj Limited | 65 | 67.85 | 65 | 67.79 | 2.79 ▲ | 5,508 |
| Tariq Corp Ltd. | 17.8 | 17.85 | 17.3 | 17.8 | 0.33 ▲ | 52,037 |
| Thal Ind.Corp. | 554.99 | 556 | 554.99 | 554.99 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 126 | 137.99 | 125 | 134.33 | 7.99 ▲ | 767,930 |
| Ibrahim Fibres | 313 | 322 | 312 | 315.04 | 10.04 ▲ | 192 |
| Image Pakistan | 27.5 | 30.17 | 27.1 | 30.17 | 2.74 ▲ | 29,558,953 |
| National Silk | 110 | 110.09 | 110 | 114.5 | 0 | 150 |
| Rupali Polyester | 35.74 | 36 | 32.1 | 35.3 | 0.37 ▲ | 17,467 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 150.89 | 152.5 | 149 | 149.6 | -0.15 ▼ | 2,151,672 |
| Avanceon Ltd | 49.75 | 50.2 | 49.67 | 49.79 | 0.11 ▲ | 957,012 |
| Supernet Ltd.XB | 37.02 | 38 | 37.02 | 37.99 | 0.85 ▲ | 3,101 |
| Hum Network | 14.4 | 14.72 | 14.11 | 14.19 | -0.14 ▼ | 4,370,122 |
| Media Times Ltd | 3.7 | 3.84 | 3.39 | 3.42 | -0.17 ▼ | 7,706,709 |
| Netsol Tech. | 140.05 | 141.3 | 139.83 | 140.24 | 0.05 ▲ | 498,390 |
| Octopus Digital | 53.74 | 53.74 | 53 | 53.04 | -0.41 ▼ | 608,789 |
| Pak Datacom | 202.3 | 209 | 200 | 203.07 | -2.93 ▼ | 79,883 |
| P.T.C.L. | 23.25 | 23.25 | 22.25 | 22.8 | -0.29 ▼ | 8,767,452 |
| Supernet Technologie | 785 | 785 | 751 | 755.47 | -35.43 ▼ | 270 |
| Symmetry Group Ltd | 14.71 | 15.14 | 14.64 | 15 | 0.3 ▲ | 5,025,120 |
| Systems Limited | 134.2 | 138.45 | 133.88 | 137.66 | 3.65 ▲ | 3,334,537 |
| Telecard Limited | 8.11 | 8.49 | 8.06 | 8.09 | -0.04 ▼ | 12,481,338 |
| TPL Corp Ltd | 9.64 | 9.64 | 8.8 | 9.64 | 1 ▲ | 32,142,495 |
| TPL Trakker Ltd | 8.09 | 8.09 | 7.65 | 7.72 | -0.21 ▼ | 1,027,962 |
| TRG Pak Ltd | 57.74 | 57.74 | 56.45 | 57.11 | -0.11 ▼ | 3,975,733 |
| WorldCall Telecom | 1.45 | 1.53 | 1.42 | 1.45 | 0.01 ▲ | 61,344,180 |
| Zarea Limited | 28.5 | 30 | 28.1 | 29.06 | 0.78 ▲ | 573,446 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 61.98 | 61.99 | 59.5 | 60.44 | 0.21 ▲ | 60,229 |
| Azgard Nine | 12.41 | 12.73 | 12.31 | 12.36 | -0.04 ▼ | 897,245 |
| AN Textile Mill | 28.25 | 30.45 | 28.25 | 29.51 | 0.45 ▲ | 3,827 |
| Aruj Industries | 9.57 | 9.7 | 9.55 | 9.7 | 0.34 ▲ | 20,268 |
| Blessed Tex. | 300.05 | 311 | 300.05 | 311 | 0.01 ▲ | 108 |
| Chenab Limited | 22.98 | 23.39 | 22.5 | 23.22 | 0.61 ▲ | 1,104,883 |
| Chenab Ltd.(Pre | 4.05 | 4.2 | 4.01 | 4.1 | 0.05 ▲ | 256,003 |
| Crescent Tex. | 21 | 23 | 20.56 | 22.24 | 1.17 ▲ | 911,955 |
| Faisal Spinning | 372 | 397.99 | 372 | 381.32 | -9.48 ▼ | 4,041 |
| Feroze 1888 | 79 | 84 | 76.01 | 81.74 | 3.3 ▲ | 120,737 |
| Fateh Sports | 109.72 | 124 | 103.75 | 115.23 | 0 | 118 |
| Fazal Cloth | 282.9 | 283.99 | 280 | 280.17 | 2.35 ▲ | 1,008 |
| Gul Ahmed | 34.92 | 35.58 | 34.73 | 35.06 | 0.09 ▲ | 701,965 |
| Ghazi Fabrics | 12.76 | 13.5 | 12.75 | 13.39 | 0.4 ▲ | 16,308 |
| Hala Enterprise | 21.16 | 22.35 | 21.16 | 21.55 | -0.36 ▼ | 2,312 |
| Hafiz Limited | 351 | 351 | 351 | 385 | 0 | 10 |
| Interloop Ltd. | 70.9 | 71.25 | 70.5 | 70.79 | 0.25 ▲ | 191,613 |
| Int.Knitwear | 42 | 44 | 40.6 | 43.36 | 1.69 ▲ | 30,244 |
| Jubilee Spinning | 56.28 | 56.29 | 56 | 56.29 | 5.12 ▲ | 19,717 |
| Khyber Textile | 0 | 0 | 0 | 1465.27 | 0 | 1 |
| Kohinoor Mills | 84.7 | 84.7 | 83 | 83.07 | 0.3 ▲ | 6,638 |
| Kohinoor Ind. | 13.3 | 13.49 | 13.01 | 13.18 | 0.04 ▲ | 34,738 |
| Kohinoor Textile | 245.05 | 252.5 | 245.05 | 248.9 | 3.52 ▲ | 17,479 |
| Mehmood Tex. | 336.08 | 349 | 336.08 | 345 | 0.69 ▲ | 240 |
| Masood Textile | 61.55 | 66.9 | 61.55 | 64.75 | 1.25 ▲ | 4,166 |
| Nishat (Chun.) | 44.7 | 46.5 | 44.7 | 45.96 | 0.84 ▲ | 165,567 |
| Nishat Mills Ltd | 147.29 | 152.15 | 145 | 150.21 | 4.05 ▲ | 2,129,849 |
| Paramount Sp | 8.11 | 8.63 | 8 | 8.25 | 0.15 ▲ | 57,002 |
| Quetta Textile | 16.8 | 17.5 | 16.8 | 17 | 0.52 ▲ | 24,930 |
| Redco Textile | 23.5 | 26.99 | 23.5 | 25.69 | 0 | 204 |
| Reliance Weaving | 112 | 118 | 110 | 117.99 | 6.76 ▲ | 500 |
| Sapphire Tex. | 1370 | 1439 | 1370 | 1429.21 | 59.21 ▲ | 27 |
| Sapphire Fiber | 1055.01 | 1122 | 975.37 | 1050.88 | -25.03 ▼ | 627 |
| Shams Textile | 36 | 36 | 34.99 | 33.81 | 0 | 86 |
| Suraj Cotton Mills | 128.7 | 129 | 126.7 | 127.18 | -0.82 ▼ | 18,403 |
| Towellers Limited | 164.5 | 167.49 | 164.01 | 166.03 | 2.19 ▲ | 48,632 |
| ZahidJee Tex. | 70 | 70 | 67.33 | 67.68 | -0.61 ▼ | 9,663 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 56.14 | 58.9 | 53.02 | 54.19 | -1.95 ▼ | 10,398 |
| Amtex Limited | 3.92 | 4.13 | 3.9 | 3.94 | 0.02 ▲ | 3,631,819 |
| Arctic Textile | 38.89 | 38.9 | 38.89 | 38.9 | 0.4 ▲ | 516 |
| Asim Textile | 33.34 | 35.97 | 31.15 | 34.91 | 2.21 ▲ | 118,249 |
| Bilal Fibres | 23.59 | 23.59 | 23 | 23.15 | -0.32 ▼ | 26,345 |
| Crescent Cotton | 49.9 | 53 | 49.9 | 49.97 | 1.3 ▲ | 683 |
| Colony Tex.Mills Ltd | 6.14 | 6.14 | 6 | 6.03 | -0.03 ▼ | 345,884 |
| Chakwal Spinning | 34.11 | 35.54 | 34.05 | 34.17 | -0.73 ▼ | 129,116 |
| Dewan Farooque Sp. | 5.98 | 6.28 | 5.96 | 6.11 | 0.1 ▲ | 217,753 |
| Din Textile | 83.98 | 83.98 | 83 | 79.98 | 0 | 2 |
| Dewan Mushtaq | 19.34 | 19.34 | 15.82 | 15.82 | -1.76 ▼ | 372,308 |
| D.S. Ind. Ltd. | 6.06 | 6.25 | 6 | 6.02 | -0.06 ▼ | 729,589 |
| Dewan Textile | 7.8 | 8.09 | 6.81 | 7.05 | -0.75 ▼ | 89,733 |
| Elahi Cotton | 280 | 315.95 | 258.81 | 258.81 | -28.76 ▼ | 5,562 |
| Ellcot Spinning | 113.45 | 128 | 113.45 | 125.39 | 0 | 15 |
| Gadoon Textile | 434.99 | 442 | 430 | 435.23 | 0.72 ▲ | 10,906 |
| Gulshan Sp. | 6.18 | 6.19 | 5.9 | 6.05 | 0.05 ▲ | 112,611 |
| Gulistan Sp. | 10.9 | 11 | 9.75 | 9.99 | -0.25 ▼ | 20,235 |
| Hira Textile | 5.3 | 5.5 | 5.2 | 5.27 | 0.1 ▲ | 1,119,860 |
| Idrees Textile | 22.75 | 25.03 | 22.75 | 24.83 | 2.08 ▲ | 113,933 |
| Ideal Spinning | 21 | 21.5 | 20.5 | 21.5 | -0.72 ▼ | 1,227 |
| Indus Dyeing | 178.12 | 182 | 170.15 | 172.59 | -4.47 ▼ | 15,726 |
| J.A.Textile | 33.5 | 33.5 | 31.66 | 31.93 | -0.77 ▼ | 12,047 |
| Janana D Mal | 117.02 | 117.02 | 114 | 117.02 | 10.64 ▲ | 45,359 |
| J.K.Spinning | 274.45 | 274.98 | 250 | 250 | -15.96 ▼ | 2,035 |
| Kohat Textile | 63 | 64 | 62.05 | 63.19 | 0.4 ▲ | 36,057 |
| Kohinoor Spining | 6.77 | 6.92 | 6.67 | 6.71 | -0.04 ▼ | 9,833,005 |
| Khalid Siraj | 10.19 | 10.19 | 9.51 | 9.95 | 0 | 118 |
| Maqbool Textile | 41.99 | 41.99 | 40.26 | 41.02 | -0.48 ▼ | 21,405 |
| Nazir Cotton Mills | 13.55 | 14.39 | 13.25 | 14 | 0.75 ▲ | 25,017 |
| Premium Tex. | 512.41 | 512.41 | 445.2 | 465.83 | 0 | 22 |
| Reliance Cotton | 485 | 509.98 | 485 | 495.93 | 0 | 49 |
| Ruby Textile | 13.7 | 14.5 | 12.86 | 13.67 | 0 | 481 |
| Saif Textile | 28.99 | 28.99 | 26 | 26 | -0.72 ▼ | 2,530 |
| Service Ind Tex | 21.03 | 23.96 | 21.03 | 23.96 | 2.18 ▲ | 138,337 |
| Shadman Cotton | 46.99 | 47.89 | 45.5 | 47.8 | 4.26 ▲ | 20,455 |
| Shadab Textile | 61.98 | 63 | 60.3 | 62.09 | -0.22 ▼ | 53,902 |
| Sally Textile | 17 | 18.34 | 17 | 18.34 | 1.67 ▲ | 62,515 |
| Sana Ind. | 26.15 | 27.85 | 26.15 | 27.82 | 1.57 ▲ | 524 |
| Saritow Spinning | 15.27 | 15.35 | 14.01 | 14.26 | -1 ▼ | 61,149 |
| Sunrays Textile | 166.25 | 185 | 166.25 | 174.78 | 2.99 ▲ | 2,135 |
| Shahzad Tex. | 63 | 66.94 | 55.66 | 57.47 | -4.33 ▼ | 1,283 |
| Tata Textile | 215 | 222 | 209 | 211.61 | -2.46 ▼ | 174,742 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 28.84 | 30.82 | 25.22 | 26.2 | -1.82 ▼ | 90,631 |
| ICC Industries | 11 | 12.24 | 10.85 | 11.72 | -0.28 ▼ | 11,077 |
| Prosperity Weaving | 53.1 | 53.1 | 53.1 | 58 | 0 | 5 |
| Shahtaj Textile | 81 | 81 | 81 | 76 | 0 | 91 |
| Yousuf Weaving | 5.53 | 5.74 | 5.47 | 5.52 | -0.12 ▼ | 2,805,643 |
| Zephyr Textile | 18 | 18 | 18 | 18 | 0.25 ▲ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 457.5 | 467.98 | 455 | 461.86 | 4.29 ▲ | 2,253 |
| Pak Tobacco (XD) | 1320.01 | 1339.5 | 1320 | 1322.09 | -5.86 ▼ | 5,749 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | -1.93 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.81 | 19.81 | 18.11 | 18.59 | -0.29 ▼ | 4,217 |
| Pak Int.Bulk | 12.6 | 13.38 | 12.4 | 12.79 | 0.63 ▲ | 122,239,074 |
| Pak.Int.Container | 42.25 | 43 | 41.4 | 41.57 | -0.5 ▼ | 71,195 |
| P.N.S.C | 435 | 435 | 414.21 | 421.13 | -6.66 ▼ | 77,174 |
| Secure Logistics Gro | 17.91 | 18.35 | 17.71 | 17.79 | -0.12 ▼ | 4,564,605 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 205 | 209 | 201 | 201.09 | -1.25 ▼ | 3,717 |
| S.S.Oil | 652.1 | 715.55 | 652.1 | 699.39 | 15.26 ▲ | 70,249 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 75.99 | 76.68 | 74 | 75.59 | 0.9 ▲ | 55,364 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 9.09 | 9.21 | 8.9 | 8.96 | -0.1 ▼ | 3,531,500 |
| AGHA-OCT | 0 | 0 | 0 | 9.21 | -0.06 ▼ | 0 |
| AGHA-SEP | 9.17 | 9.35 | 9 | 9.11 | -0.04 ▼ | 3,458,500 |
| AGL-AUG | 78.1 | 86.12 | 75.71 | 77.03 | -1.26 ▼ | 3,950,500 |
| AGL-OCT | 0 | 0 | 0 | 79.37 | -0.87 ▼ | 0 |
| AGL-SEP | 78 | 80 | 76.55 | 78.84 | -1.47 ▼ | 6,345,000 |
| AGP-AUG | 194.86 | 194.86 | 190 | 190.1 | -0.11 ▼ | 41,500 |
| AGP-OCT | 0 | 0 | 0 | 191.32 | -2.54 ▼ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 194.02 | -2.57 ▼ | 0 |
| AGP-SEP | 191 | 192 | 191 | 192 | -1.86 ▼ | 1,500 |
| AGP-SEPB | 0 | 0 | 0 | 191.27 | -2.54 ▼ | 0 |
| AICL-AUG | 69.57 | 70.5 | 68.9 | 69.06 | -2.36 ▼ | 1,148,000 |
| AICL-OCT | 0 | 0 | 0 | 69.54 | -1.68 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 69.23 | -1.68 ▼ | 0 |
| AICL-SEP | 70.1 | 70.1 | 69.44 | 69.78 | -1.7 ▼ | 85,000 |
| AICL-SEPB | 69.2 | 69.2 | 69 | 69 | -0.9 ▼ | 20,000 |
| AIRLINK-AUG | 150 | 153 | 147.6 | 149.61 | -0.22 ▼ | 3,740,000 |
| AIRLINK-OCT | 0 | 0 | 0 | 153.39 | -0.34 ▼ | 0 |
| AIRLINK-SEP | 151.7 | 154.5 | 150.11 | 151.79 | 0.61 ▲ | 3,821,500 |
| AKBL-OCTB | 0 | 0 | 0 | 75.93 | 0.58 ▲ | 0 |
| AKBL-SEPB | 76.9 | 77 | 74.25 | 75.7 | -0.87 ▼ | 1,775,500 |
| ASL-AUG | 13.8 | 14.45 | 13.51 | 13.94 | 0.23 ▲ | 3,611,000 |
| ASL-OCT | 0 | 0 | 0 | 14.27 | 0.22 ▲ | 0 |
| ASL-SEP | 13.88 | 14.45 | 13.8 | 14.14 | 0.29 ▲ | 4,477,000 |
| ATRL-AUG | 659 | 660 | 648.05 | 653.09 | -0.68 ▼ | 653,500 |
| ATRL-OCT | 0 | 0 | 0 | 668.89 | -0.93 ▼ | 0 |
| ATRL-SEP | 665 | 667.72 | 660.26 | 662.65 | 2.45 ▲ | 590,000 |
| AVN-AUG | 49.91 | 50.2 | 49.14 | 49.87 | 0.09 ▲ | 345,000 |
| AVN-OCT | 0 | 0 | 0 | 51.05 | 0.05 ▲ | 0 |
| AVN-SEP | 50.42 | 50.9 | 50.35 | 50.51 | 0.25 ▲ | 367,000 |
| BAFL-AUGB | 104.05 | 105.1 | 104 | 104.22 | 0.1 ▲ | 322,500 |
| BAFL-OCTB | 0 | 0 | 0 | 107.74 | 0.01 ▲ | 0 |
| BAFL-SEPB | 104 | 106.1 | 103 | 106.05 | 2.42 ▲ | 430,500 |
| BAHL-AUG | 186 | 190 | 180.51 | 189 | 0.72 ▲ | 1,380,500 |
| BAHL-OCT | 0 | 0 | 0 | 188.5 | 1.63 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 189.65 | 1.64 ▲ | 0 |
| BAHL-SEP | 0 | 0 | 0 | 188.5 | -0.5 ▼ | 0 |
| BAHL-SEPB | 188.41 | 188.41 | 188.41 | 188.41 | 3.06 ▲ | 1,282,000 |
| BIPL-OCTB | 0 | 0 | 0 | 35.88 | 0.22 ▲ | 0 |
| BIPL-SEPB | 35.9 | 36 | 35.1 | 35.25 | -0.25 ▼ | 827,000 |
| BKTI-AUG | 0 | 0 | 0 | 41264 | 209 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 42034 | 189 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 41592 | 186 ▲ | 0 |
| BML-AUG | 5.7 | 5.93 | 5.52 | 5.61 | -0.19 ▼ | 3,774,000 |
| BML-OCT | 0 | 0 | 0 | 5.79 | -0.17 ▼ | 0 |
| BML-SEP | 5.87 | 5.94 | 5.5 | 5.71 | -0.16 ▼ | 4,830,500 |
| BOP-AUG | 14.4 | 15.74 | 13.31 | 14.85 | 0.54 ▲ | 26,546,500 |
| BOP-OCT | 0 | 0 | 0 | 15.45 | 0.81 ▲ | 0 |
| BOP-SEP | 14.59 | 15.88 | 13.8 | 15.07 | 0.61 ▲ | 49,230,000 |
| CHCC-AUG | 330.01 | 361.36 | 330.01 | 351.59 | 22.59 ▲ | 64,000 |
| CHCC-OCT | 0 | 0 | 0 | 353.05 | 13.16 ▲ | 0 |
| CHCC-SEP | 332 | 352 | 332 | 346 | 14 ▲ | 49,000 |
| CNERGY-AUG | 7.22 | 7.48 | 7.17 | 7.24 | 0.24 ▲ | 7,455,000 |
| CNERGY-OCT | 7.45 | 7.45 | 7.45 | 7.45 | 0.28 ▲ | 2,000,000 |
| CNERGY-SEP | 7.5 | 7.52 | 7.24 | 7.31 | 0.26 ▲ | 8,938,000 |
| CPHL-AUG | 88.2 | 90.8 | 87.51 | 89.33 | 0.75 ▲ | 2,907,000 |
| CPHL-OCT | 0 | 0 | 0 | 91.65 | 0.73 ▲ | 0 |
| CPHL-SEP | 89.03 | 91.79 | 88.6 | 90.56 | 1.07 ▲ | 3,296,000 |
| CSAP-AUG | 102.5 | 102.9 | 100.21 | 101.55 | -1.03 ▼ | 81,500 |
| CSAP-OCT | 0 | 0 | 0 | 104.44 | -0.83 ▼ | 0 |
| CSAP-SEP | 103.5 | 103.75 | 103 | 103 | 0.25 ▲ | 12,500 |
| DCL-AUG | 13.07 | 13.94 | 12.76 | 13.59 | 0.7 ▲ | 5,855,000 |
| DCL-OCT | 0 | 0 | 0 | 13.98 | 0.75 ▲ | 0 |
| DCL-SEP | 13.25 | 14.2 | 13 | 13.81 | 0.8 ▲ | 7,477,500 |
| DCR-AUGB | 0 | 0 | 0 | 32.25 | -0.01 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 33.07 | -0.04 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 32.6 | -0.04 ▼ | 0 |
| DFML-AUG | 33.7 | 34.29 | 33 | 33.7 | 0 | 3,495,000 |
| DFML-OCT | 0 | 0 | 0 | 34.58 | -0.02 ▼ | 0 |
| DFML-SEP | 34.23 | 34.8 | 33.82 | 34.23 | 0.15 ▲ | 3,400,500 |
| DGKC-AUG | 196 | 207.65 | 192.29 | 207.65 | 18.88 ▲ | 1,163,000 |
| DGKC-OCT | 0 | 0 | 0 | 212.73 | 19.11 ▲ | 0 |
| DGKC-SEP | 200 | 209.74 | 194.35 | 209.74 | 19.07 ▲ | 6,511,000 |
| EFERT-AUGB | 202 | 202.7 | 184.51 | 202.7 | -0.2 ▼ | 62,000 |
| EFERT-OCTB | 0 | 0 | 0 | 207.8 | -0.08 ▼ | 0 |
| EFERT-SEPB | 203.99 | 204.8 | 187.61 | 203.62 | -1.32 ▼ | 67,000 |
| ENGROH-AUG | 210.06 | 214 | 210.06 | 212 | -2 ▼ | 41,000 |
| ENGROH-OCT | 0 | 0 | 0 | 217.46 | -2.35 ▼ | 0 |
| ENGROH-SEP | 215.17 | 215.3 | 214 | 214.78 | -1.57 ▼ | 73,000 |
| EPCL-AUG | 29.6 | 30.62 | 29.25 | 29.42 | -0.58 ▼ | 322,500 |
| EPCL-OCT | 0 | 0 | 0 | 29.99 | -0.74 ▼ | 0 |
| EPCL-SEP | 30.25 | 30.72 | 29.5 | 30 | -0.42 ▼ | 324,500 |
| FABL-AUG | 74.11 | 75.4 | 74 | 74.79 | 0.56 ▲ | 170,500 |
| FABL-OCT | 0 | 0 | 0 | 74.94 | 0.63 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 75.23 | 0.64 ▲ | 0 |
| FABL-SEP | 75.3 | 75.9 | 74 | 75.3 | 0.67 ▲ | 831,000 |
| FABL-SEPB | 74.5 | 74.5 | 74 | 74 | 0.46 ▲ | 18,000 |
| FATIMA-AUG | 117 | 127 | 117 | 123.51 | 6.63 ▲ | 120,000 |
| FATIMA-OCT | 0 | 0 | 0 | 121.05 | 4.06 ▲ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 120.46 | 4.05 ▲ | 0 |
| FATIMA-SEP | 118.8 | 120.35 | 118 | 120.35 | 3.35 ▲ | 34,500 |
| FATIMA-SEPB | 118 | 118 | 118 | 118 | 3.23 ▲ | 93,000 |
| FCCL-AUG | 51.45 | 56.17 | 51.45 | 55.18 | 4.12 ▲ | 4,216,000 |
| FCCL-OCT | 0 | 0 | 0 | 56.77 | 4.34 ▲ | 0 |
| FCCL-SEP | 52 | 56.66 | 52 | 55.74 | 4.23 ▲ | 13,138,000 |
| FCEPL-AUG | 85.27 | 85.9 | 84.17 | 85.37 | -0.3 ▼ | 623,500 |
| FCEPL-OCT | 0 | 0 | 0 | 87.79 | 0.17 ▲ | 0 |
| FCEPL-SEP | 86.5 | 87 | 85.11 | 86.82 | 0.27 ▲ | 585,500 |
| FCL-AUG | 25.7 | 26.5 | 25.37 | 25.6 | 0.1 ▲ | 351,500 |
| FCL-OCT | 0 | 0 | 0 | 25.41 | -0.82 ▼ | 0 |
| FCL-SEP | 25.82 | 26.8 | 24.9 | 25.01 | -1.02 ▼ | 1,116,500 |
| FFC-AUGB | 437.5 | 441 | 435 | 435.62 | -1.96 ▼ | 469,500 |
| FFC-OCTB | 0 | 0 | 0 | 447.36 | -0.68 ▼ | 0 |
| FFC-SEPB | 441.12 | 445.5 | 441 | 443.72 | 2.58 ▲ | 468,500 |
| FFL-AUG | 16.64 | 17 | 15.3 | 16.71 | -0.16 ▼ | 5,727,000 |
| FFL-OCT | 0 | 0 | 0 | 17.19 | -0.05 ▼ | 0 |
| FFL-SEP | 16.87 | 17.1 | 16.75 | 16.98 | -0.04 ▼ | 5,557,500 |
| FLYNG-AUG | 48.48 | 53.39 | 48.45 | 53.39 | 4.85 ▲ | 1,336,000 |
| FLYNG-OCT | 0 | 0 | 0 | 54.94 | 4.81 ▲ | 0 |
| FLYNG-SEP | 49.5 | 54.33 | 49.23 | 54.3 | 4.91 ▲ | 1,606,500 |
| GAL-AUG | 573.97 | 577 | 560.1 | 562.19 | -11.58 ▼ | 471,500 |
| GAL-OCT | 0 | 0 | 0 | 577.67 | -10.2 ▼ | 0 |
| GAL-SEP | 580 | 582 | 568 | 571.19 | -8.21 ▼ | 565,000 |
| GATM-AUG | 34.61 | 35.48 | 34.61 | 34.98 | 0.41 ▲ | 710,500 |
| GATM-OCT | 0 | 0 | 0 | 35.95 | 0.05 ▲ | 0 |
| GATM-SEP | 35.2 | 35.8 | 34.9 | 35.47 | 0.27 ▲ | 328,500 |
| GCIL-AUG | 28.2 | 28.5 | 26.65 | 28.11 | 0.35 ▲ | 821,000 |
| GCIL-OCT | 0 | 0 | 0 | 28.82 | 0.3 ▲ | 0 |
| GCIL-SEP | 28.49 | 28.8 | 28.46 | 28.51 | 0.48 ▲ | 727,500 |
| GGL-AUG | 24.12 | 25.37 | 23.99 | 24.34 | 0.2 ▲ | 2,044,500 |
| GGL-OCT | 0 | 0 | 0 | 24.96 | 0.28 ▲ | 0 |
| GGL-SEP | 24.28 | 25.64 | 24.2 | 24.73 | 0.32 ▲ | 3,135,000 |
| GHGL-AUG | 43.2 | 45 | 43 | 45 | 2.32 ▲ | 68,500 |
| GHGL-OCT | 0 | 0 | 0 | 45.65 | 1.79 ▲ | 0 |
| GHGL-SEP | 44 | 44 | 44 | 44 | 1.25 ▲ | 1,000 |
| GHNI-AUG | 830 | 831 | 813 | 815.12 | -15.06 ▼ | 126,500 |
| GHNI-OCT | 0 | 0 | 0 | 836.06 | -14.99 ▼ | 0 |
| GHNI-SEP | 831.02 | 839 | 825 | 828.29 | -10.2 ▼ | 150,000 |
| GLAXO-AUG | 405.9 | 428.5 | 401.01 | 407.01 | 3.94 ▲ | 20,500 |
| GLAXO-OCT | 0 | 0 | 0 | 409.4 | 6.2 ▲ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 414.59 | 5.95 ▲ | 0 |
| GLAXO-SEP | 407.15 | 414.5 | 400 | 410 | 5.2 ▲ | 73,000 |
| GLAXO-SEPB | 406.5 | 410.5 | 406 | 410 | 10 ▲ | 36,000 |
| HBL-AUGB | 249 | 259.4 | 242.51 | 254.45 | 5.82 ▲ | 1,105,000 |
| HBL-OCTB | 0 | 0 | 0 | 262.7 | 7.63 ▲ | 0 |
| HBL-SEPB | 252 | 263 | 246.34 | 257.78 | 6.62 ▲ | 1,414,500 |
| HUBC-AUG | 163.83 | 164.99 | 162.5 | 164.05 | 1.3 ▲ | 770,500 |
| HUBC-OCT | 0 | 0 | 0 | 168.43 | 1.25 ▲ | 0 |
| HUBC-SEP | 165 | 166.79 | 164 | 165.92 | 1.66 ▲ | 746,000 |
| HUMNL-AUG | 14.65 | 14.65 | 14.01 | 14.13 | -0.19 ▼ | 1,148,000 |
| HUMNL-OCT | 0 | 0 | 0 | 14.55 | -0.16 ▼ | 0 |
| HUMNL-SEP | 14.45 | 14.74 | 14.32 | 14.35 | -0.12 ▼ | 1,291,000 |
| ILP-AUG | 71.33 | 71.35 | 68.77 | 70.93 | 0.04 ▲ | 328,000 |
| ILP-OCT | 0 | 0 | 0 | 72.58 | 0.16 ▲ | 0 |
| ILP-SEP | 72.07 | 75 | 71 | 72.17 | 0.44 ▲ | 240,000 |
| IMAGE-AUG | 27.31 | 30.13 | 27.2 | 30.13 | 2.74 ▲ | 3,476,000 |
| IMAGE-OCT | 0 | 0 | 0 | 30.93 | 2.77 ▲ | 0 |
| IMAGE-SEP | 27.5 | 30.46 | 27.5 | 30.46 | 2.77 ▲ | 7,569,500 |
| INIL-AUG | 203.42 | 209 | 203.42 | 206.56 | 3.56 ▲ | 205,500 |
| INIL-OCT | 0 | 0 | 0 | 213.13 | 6.76 ▲ | 0 |
| INIL-SEP | 205 | 211 | 202.61 | 209.22 | 5.08 ▲ | 159,000 |
| ISL-AUG | 108.55 | 114 | 108.54 | 111 | 2.53 ▲ | 76,500 |
| ISL-OCT | 0 | 0 | 0 | 114.38 | 3.48 ▲ | 0 |
| ISL-SEP | 109.9 | 113 | 108.75 | 112 | 3.89 ▲ | 63,000 |
| JSBL-AUG | 13.5 | 14 | 13.26 | 13.54 | -0.29 ▼ | 2,156,000 |
| JSBL-OCT | 0 | 0 | 0 | 14.14 | 0.03 ▲ | 0 |
| JSBL-SEP | 13.66 | 14.23 | 13.6 | 13.85 | -0.15 ▼ | 2,199,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 32.01 | -0.55 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 32.82 | -0.6 ▼ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 32.36 | -0.58 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 11.06 | -0.05 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 11.18 | -0.06 ▼ | 0 |
| KAPCO-AUG | 35.6 | 36.06 | 33.61 | 36 | 0.41 ▲ | 83,500 |
| KAPCO-OCT | 0 | 0 | 0 | 36.57 | -0.08 ▼ | 0 |
| KAPCO-SEP | 35.8 | 36.5 | 35.7 | 36 | 0.15 ▲ | 62,500 |
| KEL-AUG | 5.23 | 5.35 | 5.13 | 5.28 | 0.09 ▲ | 13,689,000 |
| KEL-OCT | 0 | 0 | 0 | 5.45 | 0.14 ▲ | 0 |
| KEL-SEP | 5.3 | 5.44 | 5.19 | 5.39 | 0.15 ▲ | 23,828,000 |
| KOSM-AUG | 6.88 | 6.9 | 6.32 | 6.69 | -0.07 ▼ | 10,293,500 |
| KOSM-OCT | 0 | 0 | 0 | 6.88 | -0.05 ▼ | 0 |
| KOSM-SEP | 7 | 7.05 | 6.77 | 6.8 | -0.04 ▼ | 8,668,500 |
| KSE30-AUG | 0 | 0 | 0 | 45248 | 357 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 46092 | 337 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 45607 | 332 ▲ | 0 |
| LOTCHEM-AUGB | 21.8 | 22.02 | 20.7 | 20.76 | -0.84 ▼ | 32,000 |
| LOTCHEM-OCTB | 0 | 0 | 0 | 22.51 | 0.34 ▲ | 0 |
| LOTCHEM-SEPB | 22.14 | 22.15 | 22 | 22 | 0.4 ▲ | 15,000 |
| LPL-AUG | 24.97 | 26.5 | 24.97 | 26.5 | 0.1 ▲ | 5,500 |
| LPL-OCT | 0 | 0 | 0 | 26.49 | -0.71 ▼ | 0 |
| LPL-SEP | 24.15 | 24.15 | 24.15 | 24.15 | -2.67 ▼ | 2,000 |
| LUCK-AUG | 421.99 | 434 | 416 | 429.82 | 11.76 ▲ | 913,500 |
| LUCK-OCT | 0 | 0 | 0 | 438.25 | 8.87 ▲ | 0 |
| LUCK-SEP | 424.3 | 438 | 421.01 | 432.36 | 11.55 ▲ | 1,205,000 |
| MARI-AUG | 622.11 | 640 | 618 | 625.52 | 3.31 ▲ | 691,000 |
| MARI-OCT | 0 | 0 | 0 | 642.09 | 3.2 ▲ | 0 |
| MARI-SEP | 628 | 637.5 | 627.5 | 631.7 | 3.96 ▲ | 537,000 |
| MCB-AUGB | 354 | 354 | 354 | 354 | 2 ▲ | 75,500 |
| MCB-OCTB | 0 | 0 | 0 | 362.55 | 3.99 ▲ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 357.41 | 4.41 ▲ | 275,000 |
| MEBL-AUGB | 396 | 397 | 371.01 | 391 | -5 ▼ | 31,500 |
| MEBL-OCTB | 0 | 0 | 0 | 400.83 | -4.67 ▼ | 0 |
| MEBL-SEPB | 398 | 398 | 377.05 | 391 | -7.01 ▼ | 69,500 |
| MLCF-AUG | 97.01 | 105.1 | 95.44 | 102.55 | 6.64 ▲ | 4,154,500 |
| MLCF-OCT | 0 | 0 | 0 | 105.28 | 6.87 ▲ | 0 |
| MLCF-SEP | 97.3 | 106 | 97.1 | 103.89 | 7.23 ▲ | 7,419,000 |
| MTL-AUG | 575 | 575 | 570.8 | 574 | 0.85 ▲ | 17,000 |
| MTL-OCT | 0 | 0 | 0 | 586.62 | -1.52 ▼ | 0 |
| MTL-SEP | 579 | 579 | 577 | 579 | -2 ▼ | 14,500 |
| MUGHAL-AUG | 74 | 77.22 | 71.21 | 75.9 | 2.42 ▲ | 864,500 |
| MUGHAL-OCT | 0 | 0 | 0 | 77.01 | 1.63 ▲ | 0 |
| MUGHAL-SEP | 74.76 | 78.2 | 74.5 | 76.46 | 2.3 ▲ | 952,500 |
| MZNPETF-AUG | 0 | 0 | 0 | 17.85 | 0.27 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 18.3 | 0.26 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 18.04 | 0.26 ▲ | 0 |
| NBP-AUG | 150.12 | 154.55 | 145.26 | 147.98 | -0.55 ▼ | 6,032,500 |
| NBPGETF-AUG | 0 | 0 | 0 | 25.97 | -0.11 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 26.63 | -0.13 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 26.25 | -0.13 ▼ | 0 |
| NBP-OCT | 0 | 0 | 0 | 152.19 | -0.8 ▼ | 0 |
| NBP-SEP | 152 | 156.89 | 148.01 | 150.41 | -0.17 ▼ | 8,211,500 |
| NCPL-AUG | 26.38 | 27.4 | 24.71 | 27.2 | 0.03 ▲ | 5,000 |
| NCPL-OCT | 0 | 0 | 0 | 27.95 | 0.03 ▲ | 0 |
| NCPL-SEP | 0 | 0 | 0 | 27.55 | 0.45 ▲ | 0 |
| NETSOL-AUG | 140.5 | 141.4 | 135.05 | 139.98 | -0.61 ▼ | 922,500 |
| NETSOL-OCT | 0 | 0 | 0 | 143.79 | -0.13 ▼ | 0 |
| NETSOL-SEP | 142.52 | 142.93 | 141.2 | 142.13 | 0.12 ▲ | 983,000 |
| NITGETF-AUGB | 0 | 0 | 0 | 31.46 | -0.23 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.26 | -0.26 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 31.8 | -0.26 ▼ | 0 |
| NML-AUG | 146.6 | 152 | 146 | 150.24 | 3.35 ▲ | 1,148,000 |
| NML-OCT | 0 | 0 | 0 | 154.02 | 3.97 ▲ | 0 |
| NML-SEP | 148 | 154 | 147.25 | 152.67 | 4.75 ▲ | 1,303,000 |
| NPL-AUG | 39.4 | 39.49 | 39 | 39.49 | 0.36 ▲ | 11,000 |
| NPL-OCT | 0 | 0 | 0 | 40.1 | 0.04 ▲ | 0 |
| NPL-SEP | 0 | 0 | 0 | 39.53 | 0.04 ▲ | 0 |
| NRL-AUG | 267 | 283 | 264.5 | 273.91 | 12.3 ▲ | 1,141,000 |
| NRL-OCT | 0 | 0 | 0 | 287.78 | 19.8 ▲ | 0 |
| NRL-SEP | 267.98 | 289.9 | 267.2 | 282.75 | 18.6 ▲ | 1,768,500 |
| OCTOPUS-AUG | 53.4 | 53.82 | 52.17 | 52.98 | -0.57 ▼ | 695,500 |
| OCTOPUS-OCT | 0 | 0 | 0 | 54.38 | -0.49 ▼ | 0 |
| OCTOPUS-SEP | 54 | 54.28 | 53.5 | 53.67 | -0.33 ▼ | 684,000 |
| OGDC-AUG | 261.5 | 270.87 | 260.15 | 264.5 | 3.39 ▲ | 5,537,500 |
| OGDC-OCT | 0 | 0 | 0 | 271.06 | 2.88 ▲ | 0 |
| OGDC-SEP | 264.05 | 273.48 | 262.7 | 267.68 | 3.89 ▲ | 6,209,000 |
| OGTI-AUG | 0 | 0 | 0 | 30019 | 181 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 30579 | 167 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 30258 | 165 ▲ | 0 |
| P01GIS031225 | 97.49 | 97.49 | 97.49 | 97.49 | 0.09 ▲ | 5,000 |
| P01GIS040226 | 0 | 0 | 0 | 95.3 | 0 | 673,000,000 |
| P01GIS061125 | 98.24 | 98.24 | 98.24 | 98.24 | 0.09 ▲ | 10,000 |
| P01GIS080126 | 96.6 | 96.6 | 96.6 | 96.6 | 0.09 ▲ | 5,000 |
| P01GIS170925 | 99.55 | 99.55 | 99.55 | 99.55 | 0.08 ▲ | 24,000,000 |
| P01GIS200826 | 90.89 | 90.89 | 90.89 | 90.89 | 0.09 ▲ | 5,000 |
| P01GIS201025 | 98.71 | 98.71 | 98.71 | 98.71 | 0.09 ▲ | 105,000 |
| P01GIS290526 | 93.18 | 93.18 | 93.18 | 93.18 | 0.07 ▲ | 10,000 |
| P03VRR180927 | 0 | 0 | 0 | 100.65 | 0 | 5,000 |
| P03VRR211027 | 0 | 0 | 0 | 100.84 | 0 | 5,000 |
| P03VRR240127 | 0 | 0 | 0 | 101.6 | 0 | 5,000 |
| P03VRR280627 | 0 | 0 | 0 | 101.14 | 0 | 5,000 |
| P05FRR280629 | 0 | 0 | 0 | 114.6 | 0 | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 0 | 0 | 0 | 101.85 | 0 | 20,000 |
| P05VRR211029 | 0 | 0 | 0 | 101.1 | 0 | 20,000 |
| PACE-AUG | 8.5 | 9.07 | 7.71 | 7.8 | -0.27 ▼ | 5,454,500 |
| PACE-OCT | 0 | 0 | 0 | 8.01 | -0.04 ▼ | 0 |
| PACE-SEP | 8.45 | 9.16 | 7.81 | 7.96 | -0.2 ▼ | 20,353,000 |
| PAEL-AUG | 46.5 | 48.5 | 46.01 | 47.7 | 0.91 ▲ | 6,906,500 |
| PAEL-OCT | 0 | 0 | 0 | 48.97 | 0.9 ▲ | 0 |
| PAEL-SEP | 47.18 | 48.99 | 46.6 | 48.37 | 1.08 ▲ | 12,858,500 |
| PAKRI-AUG | 14.7 | 14.8 | 14.5 | 14.76 | 0.09 ▲ | 150,500 |
| PAKRI-OCT | 0 | 0 | 0 | 15.17 | 0.08 ▲ | 0 |
| PAKRI-SEP | 14.9 | 15.85 | 14.86 | 15.25 | 0.3 ▲ | 155,500 |
| PIAHCLA-AUG | 19.8 | 19.9 | 18.6 | 19.51 | -0.29 ▼ | 11,546,000 |
| PIAHCLA-OCT | 0 | 0 | 0 | 20.01 | -0.32 ▼ | 0 |
| PIAHCLA-SEP | 20.01 | 20.01 | 19.77 | 19.84 | -0.17 ▼ | 10,606,000 |
| PIBTL-AUG | 12.48 | 13.42 | 12.4 | 12.78 | 0.58 ▲ | 7,329,000 |
| PIBTL-OCT | 13.4 | 13.4 | 11.5 | 13.4 | 1.2 ▲ | 2,000 |
| PIBTL-SEP | 12.8 | 13.54 | 12.51 | 13 | 0.68 ▲ | 24,122,000 |
| PIOC-AUG | 245 | 255.67 | 245 | 248.43 | 3.43 ▲ | 13,500 |
| PIOC-OCT | 0 | 0 | 0 | 255.37 | 2.79 ▲ | 0 |
| PIOC-SEP | 248 | 255.01 | 248 | 255 | 8.01 ▲ | 10,500 |
| POL-AUG | 662 | 665 | 660 | 660 | -1 ▼ | 2,500 |
| POL-OCT | 0 | 0 | 0 | 677.96 | -1.33 ▼ | 0 |
| POL-SEP | 0 | 0 | 0 | 668.35 | -1.32 ▼ | 0 |
| POWER-AUG | 16.2 | 17.45 | 16.2 | 17.2 | 1.3 ▲ | 850,000 |
| POWER-OCT | 0 | 0 | 0 | 17.43 | 1.11 ▲ | 0 |
| POWER-SEP | 16.35 | 17.55 | 16.35 | 17.36 | 1.31 ▲ | 2,162,500 |
| PPL-AUG | 177.51 | 181.75 | 172.99 | 177.38 | -0.3 ▼ | 3,559,500 |
| PPL-OCT | 0 | 0 | 0 | 181.8 | -0.46 ▼ | 0 |
| PPL-SEP | 179.98 | 183.52 | 178.5 | 179.68 | 0.29 ▲ | 4,555,500 |
| PREMA-AUG | 40.5 | 41.5 | 39.73 | 40.07 | -0.87 ▼ | 1,894,000 |
| PREMA-OCT | 0 | 0 | 0 | 41.18 | -0.82 ▼ | 0 |
| PREMA-SEP | 41.12 | 41.9 | 40.5 | 40.7 | -0.73 ▼ | 1,610,000 |
| PRL-AUG | 30.5 | 30.99 | 30.3 | 30.52 | 0.09 ▲ | 5,224,000 |
| PRL-OCT | 0 | 0 | 0 | 31.41 | 0.21 ▲ | 0 |
| PRL-SEP | 31 | 31.39 | 30.75 | 31.01 | 0.27 ▲ | 4,862,000 |
| PSO-AUG | 396.1 | 407.5 | 391 | 400.81 | 3.63 ▲ | 2,541,000 |
| PSO-OCT | 0 | 0 | 0 | 411.24 | 3.83 ▲ | 0 |
| PSO-SEP | 400.01 | 411 | 397.1 | 405.93 | 4.85 ▲ | 2,856,500 |
| PTC-AUG | 22.82 | 23.49 | 22.21 | 22.77 | -0.3 ▼ | 5,985,000 |
| PTC-OCT | 0 | 0 | 0 | 23.38 | -0.32 ▼ | 0 |
| PTC-SEP | 23.15 | 23.28 | 22.6 | 23.04 | -0.32 ▼ | 6,789,500 |
| SAZEW-AUG | 1684.03 | 1780.12 | 1620 | 1642.45 | -1.93 ▼ | 187,000 |
| SAZEW-OCT | 0 | 0 | 0 | 1679.13 | -9.34 ▼ | 0 |
| SAZEW-SEP | 1739 | 1780 | 1625 | 1644.53 | -12.27 ▼ | 279,000 |
| SEARL-AUG | 110.61 | 112.2 | 109.5 | 110.03 | -1.11 ▼ | 2,553,500 |
| SEARL-OCT | 0 | 0 | 0 | 112.82 | -1.1 ▼ | 0 |
| SEARL-SEP | 111.9 | 113.7 | 111.1 | 111.63 | -0.63 ▼ | 3,052,500 |
| SNBL-AUG | 21.55 | 22.5 | 21.55 | 21.76 | -0.42 ▼ | 3,484,500 |
| SNBL-OCT | 0 | 0 | 0 | 22.21 | 0.01 ▲ | 0 |
| SNBL-SEP | 22 | 22.75 | 21.9 | 21.96 | 0.16 ▲ | 3,365,500 |
| SNGP-AUG | 110.03 | 116.5 | 110.03 | 114.82 | -0.55 ▼ | 1,660,500 |
| SNGP-OCT | 0 | 0 | 0 | 117.49 | -0.72 ▼ | 0 |
| SNGP-SEP | 111.8 | 117.97 | 111.79 | 116.2 | -0.22 ▼ | 684,000 |
| SSGC-AUG | 40 | 40.55 | 39.8 | 40.01 | -0.17 ▼ | 7,804,500 |
| SSGC-OCT | 0 | 0 | 0 | 41.03 | -0.19 ▼ | 0 |
| SSGC-SEP | 40.56 | 40.98 | 40.2 | 40.5 | -0.05 ▼ | 8,460,500 |
| SYM-AUG | 14.85 | 15.7 | 14.63 | 14.97 | 0.21 ▲ | 1,859,500 |
| SYM-OCT | 0 | 0 | 0 | 15.38 | 0.29 ▲ | 0 |
| SYM-SEP | 14.87 | 15.35 | 14.82 | 15.19 | 0.27 ▲ | 1,132,000 |
| SYS-AUG | 134.5 | 138 | 133.02 | 137.42 | 3.41 ▲ | 902,500 |
| SYS-OCT | 0 | 0 | 0 | 141.15 | 3.58 ▲ | 0 |
| SYS-SEP | 136 | 139.7 | 134.5 | 138.98 | 3.58 ▲ | 896,500 |
| TELE-AUG | 8.19 | 8.45 | 8 | 8.07 | -0.09 ▼ | 2,954,000 |
| TELE-OCT | 0 | 0 | 0 | 8.29 | -0.06 ▼ | 0 |
| TELE-SEP | 8.2 | 8.54 | 8.17 | 8.21 | -0.01 ▼ | 3,662,500 |
| TGL-AUG | 256.9 | 273.64 | 256.11 | 273.64 | 23.73 ▲ | 4,500 |
| TGL-OCT | 0 | 0 | 0 | 277.67 | 20.87 ▲ | 0 |
| TGL-SEP | 277.71 | 278.48 | 273 | 273 | 19.84 ▲ | 3,000 |
| THCCL-AUGB | 43.52 | 46 | 43.1 | 45.88 | 2.36 ▲ | 2,998,000 |
| THCCL-OCT | 0 | 0 | 0 | 45.94 | 1.29 ▲ | 0 |
| THCCL-SEPB | 43.93 | 48.38 | 43.62 | 45.77 | 1.78 ▲ | 5,881,000 |
| TOMCL-AUG | 54.69 | 54.69 | 52 | 54.35 | 4.63 ▲ | 1,361,000 |
| TOMCL-OCT | 0 | 0 | 0 | 55.78 | 4.89 ▲ | 0 |
| TOMCL-SEP | 54.92 | 54.92 | 52 | 54.49 | 4.56 ▲ | 4,293,000 |
| TPLP-AUG | 10.41 | 10.45 | 10.11 | 10.18 | -0.18 ▼ | 7,956,500 |
| TPLP-OCT | 0 | 0 | 0 | 10.45 | -0.18 ▼ | 0 |
| TPLP-SEP | 10.53 | 10.64 | 10.28 | 10.34 | -0.14 ▼ | 9,853,000 |
| TREET-AUG | 23.99 | 24.34 | 22.38 | 23.71 | -0.13 ▼ | 2,549,000 |
| TREET-OCT | 0 | 0 | 0 | 24.32 | -0.11 ▼ | 0 |
| TREET-SEP | 24.49 | 24.6 | 23.96 | 24.01 | -0.06 ▼ | 3,143,000 |
| TRG-AUGB | 57.3 | 57.55 | 56.45 | 56.9 | -0.3 ▼ | 9,959,000 |
| TRG-OCT | 0 | 0 | 0 | 58.56 | -0.18 ▼ | 0 |
| TRG-SEP | 58.07 | 58.5 | 57.05 | 57.87 | 0.01 ▲ | 10,536,500 |
| UBL-AUGC | 388 | 388 | 380.14 | 381.74 | -0.9 ▼ | 370,500 |
| UBL-OCT | 0 | 0 | 0 | 390.49 | -1.44 ▼ | 0 |
| UBLPETF-AUGB | 0 | 0 | 0 | 33.69 | 0.11 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 34.54 | 0.08 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 34.05 | 0.08 ▲ | 0 |
| UBL-SEPB | 385 | 386.5 | 382 | 385.96 | 2.28 ▲ | 242,000 |
| UNITY-AUG | 28.66 | 28.93 | 27.8 | 28.41 | -0.09 ▼ | 3,459,500 |
| UNITY-OCT | 0 | 0 | 0 | 29.1 | -0.18 ▼ | 0 |
| UNITY-SEP | 29.2 | 29.32 | 28.67 | 28.77 | 0 | 3,191,500 |
| WAVESAPP-AUG | 9.98 | 10.15 | 9.57 | 9.68 | -0.07 ▼ | 3,023,500 |
| WAVESAPP-OCT | 0 | 0 | 0 | 9.91 | -0.12 ▼ | 0 |
| WAVESAPP-SEP | 10.1 | 10.6 | 9.81 | 9.83 | -0.05 ▼ | 2,315,500 |
| WAVES-AUG | 9.75 | 10.4 | 9.29 | 10.01 | 0.21 ▲ | 2,033,000 |
| WAVES-OCT | 0 | 0 | 0 | 10.22 | 0.17 ▲ | 0 |
| WAVES-SEP | 9.8 | 10.57 | 9.8 | 10.15 | 0.29 ▲ | 4,167,000 |
| WTL-AUG | 1.41 | 1.54 | 1.4 | 1.45 | 0 | 14,757,000 |
| WTL-OCT | 0 | 0 | 0 | 1.49 | 0.01 ▲ | 0 |
| WTL-SEP | 1.4 | 1.55 | 1.4 | 1.49 | 0.02 ▲ | 20,729,500 |
| YOUW-AUG | 5.61 | 5.7 | 5.2 | 5.49 | -0.15 ▼ | 1,128,000 |
| YOUW-OCT | 0 | 0 | 0 | 5.66 | -0.13 ▼ | 0 |
| YOUW-SEP | 5.66 | 5.84 | 5.56 | 5.59 | -0.11 ▼ | 876,000 |
| 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 |
|---|
