Get the latest news and updates from Dawn
KARACHI June 3rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 430 | 433 | 425.5 | 431.31 | 5.83 ▲ | 20,915 |
| Atlas Honda Ltd | 1134.99 | 1134.99 | 1125.3 | 1129.79 | 4.51 ▲ | 7,747 |
| Dewan Motors | 35.3 | 35.39 | 34.94 | 35.17 | -0.2 ▼ | 631,045 |
| Ghandhara Automobile | 415.15 | 421.65 | 414.11 | 415.91 | -1.22 ▼ | 247,650 |
| Ghandhara Ind. | 654 | 657.57 | 648 | 652.78 | -2.29 ▼ | 180,184 |
| Honda Atlas Cars | 289 | 293.44 | 287 | 290.06 | 0.47 ▲ | 210,861 |
| Hinopak Motor | 420 | 425 | 411.05 | 416.4 | 0.61 ▲ | 14,581 |
| Indus Motor Co. | 1909.98 | 1909.98 | 1890.29 | 1896.32 | -0.35 ▼ | 1,559 |
| Millat Tractors | 564 | 564 | 559.1 | 562.58 | 4.22 ▲ | 130,975 |
| Sazgar Engineering | 1168.2 | 1187.87 | 1160 | 1180.26 | 8.47 ▲ | 119,773 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 123.25 | 132.64 | 120.6 | 130.69 | 10.11 ▲ | 746,271 |
| Atlas Battery | 275 | 278.75 | 274.45 | 275.55 | 1.07 ▲ | 10,465 |
| Bela Automotive | 120 | 123.99 | 120 | 122.45 | 0 | 91 |
| Bal.Wheels | 136 | 136 | 134.49 | 134.72 | -1.81 ▼ | 6,815 |
| Dewan Auto Engg | 26 | 28.46 | 26 | 28.46 | 2.59 ▲ | 74,012 |
| Exide (PAK) | 824.89 | 840 | 810 | 819.77 | -0.67 ▼ | 7,190 |
| Ghandhara Tyre | 42.6 | 42.79 | 41.56 | 42.52 | -0.08 ▼ | 278,739 |
| Loads Limited | 14.08 | 14.31 | 13.96 | 14.03 | 0.02 ▲ | 2,191,163 |
| Panther Tyres Ltd. | 42.5 | 43.9 | 42 | 43.52 | 1.4 ▲ | 450,642 |
| Treet Battery Ltd. | 11.78 | 12 | 11.61 | 11.86 | 0.18 ▲ | 759,705 |
| Thal Limited | 380.01 | 383.87 | 374.07 | 380.89 | 1.02 ▲ | 5,134 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 47.09 | 52.5 | 46.7 | 47.74 | -4.15 ▼ | 94,881 |
| Fast Cables Ltd. | 23.7 | 23.8 | 23.35 | 23.61 | -0.15 ▼ | 1,297,657 |
| Pak Elektron | 43.33 | 44.2 | 43.21 | 44.01 | 0.67 ▲ | 4,164,538 |
| Pakistan Cables- | 156.49 | 156.49 | 153.6 | 155.69 | 0.29 ▲ | 20,628 |
| Siemens Pak. | 1516 | 1516 | 1516 | 1516 | 0 | 3,049 |
| Waves Corp Ltd. | 7.87 | 7.9 | 7.6 | 7.63 | -0.17 ▼ | 1,905,696 |
| Waves Home App | 9.41 | 9.55 | 9.35 | 9.41 | -0.06 ▼ | 1,391,939 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 311.99 | 314.9 | 292.01 | 300.13 | -10.41 ▼ | 812,214 |
| Bestway Cement | 400 | 402 | 395 | 399.9 | 0.67 ▲ | 7,163 |
| Cherat Cement | 263.4 | 267 | 261.33 | 265.01 | 2.03 ▲ | 129,774 |
| Dadabhoy Cement | 7.07 | 7.29 | 6.78 | 6.8 | -0.17 ▼ | 796,053 |
| Dewan Cement | 12.69 | 13.05 | 12.4 | 12.68 | 0.01 ▲ | 11,116,939 |
| D.G.K.Cement | 156.62 | 159.11 | 156 | 157.3 | 0.68 ▲ | 3,248,886 |
| Dandot Cement | 14.92 | 15.66 | 14.03 | 15.66 | 1.42 ▲ | 514,815 |
| Fauji Cement | 45.31 | 46.5 | 45.04 | 45.74 | 0.45 ▲ | 4,752,616 |
| Fecto Cement | 70.48 | 70.48 | 69.51 | 70.24 | 0.49 ▲ | 36,265 |
| Flying Cement | 59.5 | 61.6 | 56.9 | 58.89 | 0.44 ▲ | 1,713,873 |
| Gharibwal Cement | 42.5 | 42.87 | 42.01 | 42.25 | 0.02 ▲ | 474,517 |
| Kohat Cement | 381.61 | 388 | 375.05 | 381.38 | -0.23 ▼ | 37,053 |
| Lucky Cement | 335 | 343.5 | 334 | 339.26 | 7.49 ▲ | 2,955,173 |
| Maple Leaf | 74.99 | 77.7 | 73.8 | 76.87 | 2.1 ▲ | 10,931,044 |
| Pioneer Cement | 212.01 | 217.99 | 211 | 214.53 | 1.38 ▲ | 112,677 |
| Power Cement | 13.96 | 14.06 | 13.95 | 14 | 0.09 ▲ | 3,935,384 |
| Power Cem(Pref) | 17 | 17 | 17 | 17 | 0.19 ▲ | 1,150 |
| Safe Mix Con.Ltd | 17.51 | 17.99 | 17.3 | 17.98 | 0.28 ▲ | 21,010 |
| Thatta Cement | 198.9 | 199.9 | 190.01 | 193.59 | -3.37 ▼ | 384,745 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 410 | 422 | 410 | 420.34 | 5.25 ▲ | 196 |
| Bawany Air Pro(DEF.) | 43.27 | 44.5 | 43.27 | 43.27 | -4.81 ▼ | 208,580 |
| Berger Paints | 104 | 107 | 102 | 105.59 | 1.86 ▲ | 374,087 |
| Biafo Industries | 189 | 190.9 | 184 | 184.97 | -1.54 ▼ | 104,449 |
| Buxly Paints | 157.7 | 160 | 150 | 151.2 | -4.48 ▼ | 5,701 |
| Data Agro | 82.33 | 86.63 | 82.33 | 84.66 | 0 | 297 |
| Descon Oxychem | 30.91 | 31.69 | 30.5 | 30.96 | 0.05 ▲ | 1,879,680 |
| Dynea Pakistan | 254 | 256 | 244 | 245.03 | -5.81 ▼ | 26,788 |
| Engro Polymer | 33.83 | 33.91 | 33.31 | 33.62 | -0.37 ▼ | 678,488 |
| Engro Poly (Pref) | 12.4 | 12.4 | 12.25 | 12.25 | -0.15 ▼ | 2,000 |
| Ghani Chemical | 20.5 | 20.9 | 20.1 | 20.39 | -0.1 ▼ | 1,345,038 |
| Ghani Chemworld | 10.2 | 10.44 | 9.75 | 9.93 | -0.24 ▼ | 1,337,598 |
| Ghani Glo Hol | 16 | 16 | 15.61 | 15.75 | -0.15 ▼ | 1,605,691 |
| Ittehad Chemicals | 84.66 | 85 | 81.11 | 82.03 | -2.63 ▼ | 57,894 |
| Lucky Core Ind. | 1505 | 1595 | 1505 | 1562.51 | 31.07 ▲ | 9,367 |
| Lotte Chemical | 20.55 | 20.89 | 20.31 | 20.44 | -0.11 ▼ | 576,711 |
| Leiner Pak Gelat | 115.01 | 117.22 | 108.2 | 112.72 | -5.81 ▼ | 44,363 |
| Nimir Ind.Chem | 155 | 158 | 153.52 | 156.45 | 1.45 ▲ | 11,224 |
| Nimir Resins | 32.15 | 32.25 | 31.5 | 31.73 | -0.32 ▼ | 132,365 |
| Pak Oxygen Ltd. | 153 | 153 | 148.01 | 152.01 | -0.99 ▼ | 2,180 |
| Pak.P.V.C. | 10.18 | 10.25 | 9.26 | 10.23 | 0.98 ▲ | 68,635 |
| Sardar Chemical | 43.95 | 43.95 | 41.33 | 43.95 | 4 ▲ | 16,893 |
| Sitara Chemical | 443.99 | 443.99 | 436.01 | 440 | 5 ▲ | 74,051 |
| Sitara Peroxide | 14.5 | 14.52 | 14.35 | 14.4 | -0.2 ▼ | 99,205 |
| Wah-Noble | 300 | 320 | 295 | 316.14 | 11.23 ▲ | 34,018 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.9 | 10.05 | 9.75 | 10 | 0.15 ▲ | 44,864 |
| HBL Invest Fund | 3.65 | 3.65 | 3.52 | 3.52 | -0.01 ▼ | 56,626 |
| Tri-Star Mutual | 8.9 | 8.9 | 7.64 | 8.37 | -0.13 ▼ | 1,517 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 128.8 | 129.6 | 127.18 | 129 | 0.91 ▲ | 116,545 |
| Askari Bank | 48.11 | 48.9 | 47 | 47.38 | -0.59 ▼ | 1,019,500 |
| Bank Al-Falah | 73.35 | 75.2 | 73.35 | 74.75 | 1.19 ▲ | 862,192 |
| Bank AL-Habib | 142.49 | 146.95 | 140.16 | 145.25 | 4.15 ▲ | 2,427,300 |
| Bankislami Pak | 20.68 | 21.7 | 20.65 | 21.62 | 0.99 ▲ | 3,122,304 |
| Bank Makramah | 3.69 | 3.69 | 3.56 | 3.6 | -0.01 ▼ | 2,070,294 |
| Bank Of Khyber | 15.17 | 15.21 | 15.17 | 15.21 | 0.44 ▲ | 24,705 |
| B.O.Punjab | 9.9 | 10.05 | 9.84 | 9.98 | 0.08 ▲ | 8,417,440 |
| Faysal Bank | 49.9 | 53.77 | 49.8 | 53.77 | 4.89 ▲ | 26,656,029 |
| Habib Bank | 154 | 163 | 154 | 161.19 | 7.95 ▲ | 5,945,782 |
| Habib Metropolitan | 91 | 96.95 | 90.2 | 95.63 | 5.57 ▲ | 397,575 |
| JS Bank Ltd | 8.5 | 9.2 | 8.5 | 9.1 | 0.3 ▲ | 1,041,188 |
| MCB Bank Ltd (XD) | 273.01 | 276.99 | 273.01 | 275.69 | 2.48 ▲ | 459,027 |
| Meezan Bank Ltd | 306 | 311 | 296.66 | 309.42 | 3.94 ▲ | 6,196,558 |
| National Bank (XD) | 95.88 | 97.77 | 95.2 | 96.85 | 0.73 ▲ | 5,775,879 |
| Samba Bank | 9.79 | 9.79 | 9.78 | 9.78 | 0.28 ▲ | 2,524 |
| St.Chart.Bank | 58.5 | 59.15 | 58.5 | 59 | 0 | 16,824 |
| Soneri Bank Ltd | 16.48 | 16.48 | 16.22 | 16.42 | 0.12 ▲ | 250,237 |
| United Bank | 510 | 515.01 | 506.51 | 512.45 | 3.45 ▲ | 695,473 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.65 | 9.15 | 8.35 | 9.05 | 0.55 ▲ | 3,451,547 |
| Aisha Steel Mill | 11.36 | 12.25 | 11.3 | 12.13 | 0.68 ▲ | 10,201,867 |
| Aisha StelCoP/S | 16 | 16 | 16 | 16 | 0.45 ▲ | 943 |
| Amreli Steels | 25 | 26 | 24.55 | 25.5 | 0.37 ▲ | 1,194,065 |
| Bolan Casting | 93.1 | 95 | 93 | 93.9 | 0.82 ▲ | 36,009 |
| Beco Steel Ltd | 9.94 | 10.4 | 9.63 | 10.15 | 0.21 ▲ | 667,157 |
| Crescent Steel | 120 | 122.7 | 118.4 | 120.74 | 0.6 ▲ | 343,140 |
| Dadex Eternit | 69.01 | 71.9 | 69 | 70.54 | 0.61 ▲ | 4,215 |
| Dost Steels Ltd. | 9.02 | 9.15 | 8.57 | 8.61 | -0.42 ▼ | 1,506,848 |
| Int. Ind.Ltd. | 165 | 179.9 | 164 | 178.3 | 13.76 ▲ | 1,354,642 |
| Inter.Steel Ltd | 84.88 | 92.84 | 83.25 | 92.58 | 8.18 ▲ | 2,593,602 |
| Ittefaq Iron Ind | 7.76 | 8.44 | 7.54 | 8.17 | 0.53 ▲ | 1,266,685 |
| K.S.B.Pumps | 255 | 261 | 237.26 | 245.97 | -16.2 ▼ | 392,848 |
| Metro Steel | 9.99 | 9.99 | 9.51 | 9.88 | 0.22 ▲ | 10,433 |
| Mughal Iron | 74.5 | 80.25 | 73.57 | 79.32 | 5.51 ▲ | 2,261,505 |
| Pak Engineering | 709.5 | 780.45 | 700 | 744.82 | 35.32 ▲ | 4,043 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.37 | 15.5 | 15.37 | 15.5 | 0.04 ▲ | 5,000 |
| JS Global Banking | 22.6 | 23 | 22.6 | 22.99 | 0.29 ▲ | 18,000 |
| JS Momentum | 11.4 | 11.48 | 11.31 | 11.41 | 0.01 ▲ | 617,000 |
| Mahaana Islamic | 15.29 | 15.3 | 15.16 | 15.28 | 0.14 ▲ | 157,500 |
| Meezan Pakistan | 17.52 | 17.7 | 17.52 | 17.69 | 0.06 ▲ | 149,000 |
| NBP Pakistan G ETF | 23.62 | 23.62 | 23.62 | 23.62 | -0.05 ▼ | 500 |
| NIT Pakistan | 27.27 | 27.27 | 27.27 | 27.27 | -0.11 ▼ | 1,000 |
| UBLPakistanETF | 27.27 | 27.34 | 27.1 | 27.19 | 0.13 ▲ | 13,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.8 | 53.8 | 52.3 | 52.68 | -0.14 ▼ | 80,682 |
| Arif Habib Corp | 10.6 | 11.14 | 10.44 | 10.54 | 0.04 ▲ | 2,454,839 |
| Engro Fertert | 181.5 | 188 | 181.5 | 187.76 | 6.46 ▲ | 6,430,095 |
| Fatima Fert | 86.07 | 87.3 | 86 | 86.78 | 0.71 ▲ | 550,067 |
| Fauji Fert | 365.07 | 375 | 365.07 | 371.94 | 6.55 ▲ | 4,787,806 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.5 | 7.8 | 7.33 | 7.45 | 0.01 ▲ | 349,767 |
| Big Bird Foods Ltd. | 50.72 | 51.55 | 50.2 | 50.68 | 0.06 ▲ | 3,047,946 |
| Barkat Frisian Agro | 28.44 | 28.44 | 27.75 | 28.11 | -0.16 ▼ | 918,773 |
| Bunnys Limited | 36.4 | 39 | 36.34 | 36.77 | 0.72 ▲ | 4,102,342 |
| Clover Pakistan | 42.98 | 42.98 | 41.25 | 41.89 | -0.7 ▼ | 232,683 |
| Colgate Palm | 1329.8 | 1329.8 | 1314 | 1320.28 | -5.74 ▼ | 3,092 |
| Frieslandcampina | 103.65 | 106 | 103.65 | 104.58 | 1.26 ▲ | 693,052 |
| Fauji Foods Ltd | 15.87 | 16.39 | 15.86 | 16.19 | 0.33 ▲ | 24,373,619 |
| Gillette Pak | 269.99 | 269.99 | 260 | 267 | -2.99 ▼ | 1,145 |
| Ismail Ind- | 1737 | 1737 | 1711.01 | 1727.48 | 0.48 ▲ | 113 |
| MithchellsFruit | 199 | 201.98 | 195.03 | 196.09 | -1.97 ▼ | 39,649 |
| Matco Foods Ltd | 50 | 50.99 | 48.99 | 49.17 | 1.36 ▲ | 144,583 |
| Murree Brewery | 819 | 820 | 808 | 809.37 | -9.63 ▼ | 1,745 |
| National Foods | 266 | 289.28 | 265.89 | 289.28 | 26.3 ▲ | 3,228,196 |
| Nestle Pakistan | 7089.89 | 7089.89 | 7079 | 7085.73 | 44.47 ▲ | 7 |
| At-Tahur Ltd. | 45.5 | 46.98 | 45.5 | 45.69 | -0.04 ▼ | 5,154,954 |
| Quice Food | 7.94 | 8 | 7.71 | 7.85 | 0.03 ▲ | 569,062 |
| Rafhan Maize | 9900 | 9900 | 9821 | 9883.9 | -35.12 ▼ | 167 |
| Shield Corp. | 0 | 0 | 0 | 274.91 | 0 | 1 |
| Shezan Inter. | 181 | 181 | 177 | 180.55 | 6.48 ▲ | 4,983 |
| The Organic Meat | 31.31 | 32.1 | 31.15 | 31.46 | 0.4 ▲ | 3,236,973 |
| Treet Corp | 19.88 | 20 | 19.65 | 19.81 | -0.02 ▼ | 1,162,991 |
| Unity Foods Ltd | 25 | 25.89 | 25 | 25.5 | 0.11 ▲ | 423,730 |
| Unilever Foods | 23101.5 | 23490 | 23086.03 | 23364.75 | 165.17 ▲ | 83 |
| ZIL Limited | 314 | 314 | 282.11 | 310.26 | -1.73 ▼ | 555 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 10.45 | 10.67 | 10.25 | 10.43 | -0.05 ▼ | 426,932 |
| Frontier Ceram | 32 | 33.99 | 32 | 33.9 | 1.3 ▲ | 2,105 |
| GhaniGlobalGlass | 9.05 | 9.27 | 8.99 | 9.03 | -0.09 ▼ | 640,192 |
| Ghani Glass Ltd | 35 | 36.39 | 35 | 36 | 1.34 ▲ | 4,214,086 |
| Ghani Value Glass | 50.46 | 50.99 | 48 | 49.99 | 0 | 40,022 |
| Shabbir Tiles | 14 | 14.19 | 13.66 | 13.82 | -0.19 ▼ | 43,553 |
| Tariq Glass Ind. | 224.61 | 232.5 | 221.25 | 229.71 | 5.1 ▲ | 101,800 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 31.93 | 31.93 | 30.45 | 31.15 | -0.35 ▼ | 611 |
| Adamjee Ins. | 46.24 | 47.49 | 46.24 | 47.2 | 0.5 ▲ | 265,139 |
| Askari Life Ass | 7.5 | 8 | 7.15 | 7.32 | -0.63 ▼ | 22,383 |
| Adamjee Life Ass. | 25.99 | 25.99 | 25.11 | 25.7 | -0.29 ▼ | 8,128 |
| Atlas Ins. Ltd | 59.5 | 59.5 | 58 | 58 | -1 ▼ | 1,619 |
| Century Ins. | 38.8 | 41.97 | 38.8 | 40 | -0.48 ▼ | 1,008 |
| Cres.Star Ins. | 3.06 | 3.1 | 2.96 | 3.02 | 0.01 ▲ | 1,001,093 |
| EFU General | 121.98 | 121.98 | 118.26 | 118.02 | 0 | 37 |
| EFU Life Assurance | 152.51 | 155 | 151.51 | 154.96 | -0.66 ▼ | 5,658 |
| Habib Ins. | 7.45 | 7.55 | 7.45 | 7.55 | 0.06 ▲ | 27,491 |
| IGI Holdings | 159.99 | 163.5 | 159.99 | 162.47 | 3.4 ▲ | 13,094 |
| IGI Life Ins | 22.5 | 23.5 | 20.89 | 21.97 | -1.24 ▼ | 19,847 |
| Jubilee Gen.Ins | 57.31 | 58.72 | 57.31 | 57.53 | -0.82 ▼ | 51,259 |
| Jubile Life Ins | 149.99 | 149.99 | 148 | 149.87 | -0.61 ▼ | 4,370 |
| Pak Reinsurance | 12.96 | 13.2 | 12.87 | 12.98 | 0.02 ▲ | 794,609 |
| PICIC Ins.Ltd. | 3.47 | 3.47 | 3.3 | 3.4 | 0.05 ▲ | 103,248 |
| Premier Ins. | 5.4 | 5.44 | 5.4 | 5.3 | 0 | 200 |
| Pak Gen.Ins. | 10.4 | 10.45 | 10.4 | 10.48 | 0 | 103 |
| Reliance Ins.XB | 11 | 11 | 10.5 | 10.51 | 0.01 ▲ | 5,106 |
| Shaheen Ins.XB | 5.75 | 5.75 | 5.3 | 5.37 | -0.13 ▼ | 41,454 |
| TPL Insurance | 8.03 | 8.59 | 8.03 | 8.12 | -0.48 ▼ | 1,601 |
| United Insurance | 16.3 | 16.3 | 16.09 | 16.26 | -0.02 ▼ | 37,743 |
| Universal Ins. | 10.04 | 10.04 | 10.03 | 9.23 | 0 | 150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.21 | 8.85 | 8.21 | 8.7 | -0.08 ▼ | 12,365 |
| Arif Habib Limited. | 73.1 | 73.88 | 72 | 72.3 | -0.78 ▼ | 56,206 |
| AKD Securites | 23.67 | 26.09 | 23.6 | 25.74 | 2.02 ▲ | 3,019,489 |
| Apna Microfin. | 8.99 | 10 | 8.99 | 9.99 | 0 | 10 |
| Calcorp Limited | 55 | 55 | 51.19 | 51.19 | -5.69 ▼ | 9,087 |
| Cyan Limited | 32.76 | 32.76 | 31.7 | 32.01 | -0.4 ▼ | 34,370 |
| Dawood Equities | 10.7 | 10.7 | 10 | 10.13 | -0.28 ▼ | 40,479 |
| DH Partners Ltd. | 39.5 | 39.5 | 37.1 | 37.58 | -2.11 ▼ | 142,190 |
| Dawood Law | 243.7 | 243.7 | 225 | 236.11 | 3.45 ▲ | 222 |
| Engro Holdings | 179 | 181 | 176.01 | 178.86 | -0.2 ▼ | 3,224,569 |
| Escorts Bank | 5.95 | 6.05 | 5.32 | 6 | 0.24 ▲ | 123,821 |
| First Cap.Equit | 3.9 | 3.9 | 3.9 | 3.9 | 0 | 100 |
| F.Credit & Inv | 7.31 | 7.31 | 7.31 | 7.31 | -0.82 ▼ | 1,398 |
| Ist.Capital Sec | 1.84 | 1.9 | 1.75 | 1.82 | 0.09 ▲ | 6,789,616 |
| First Dawood Prop | 2.85 | 2.89 | 2.51 | 2.67 | -0.09 ▼ | 3,055,922 |
| F. Nat.Equities | 3.53 | 3.69 | 3.35 | 3.43 | 0.05 ▲ | 4,713,370 |
| Invest Bank | 2.38 | 2.71 | 2.3 | 2.35 | 0.04 ▲ | 25,541,103 |
| Imperial Limite | 16.97 | 17 | 15.5 | 16.97 | 0.96 ▲ | 4,068 |
| Intermarket Sec. | 54.9 | 54.9 | 53.11 | 54 | -0.4 ▼ | 25,001 |
| Jah.Sidd. Co. | 18.31 | 18.69 | 18.11 | 18.2 | -0.14 ▼ | 276,134 |
| JahangirSidd(Pref) | 9.7 | 9.9 | 9.7 | 9.9 | 0.2 ▲ | 267,853 |
| LSE Capital Ltd. | 5.6 | 5.75 | 5.41 | 5.73 | 0.23 ▲ | 97,097 |
| LSE Fin. Services | 32 | 32 | 30 | 32.6 | 0 | 833 |
| LSE Ventures Ltd | 10.6 | 10.6 | 10 | 10.5 | 0.12 ▲ | 45,001 |
| MCB Inv MGT | 109.7 | 109.7 | 108 | 108.7 | 2.95 ▲ | 280 |
| Next Capital | 7.82 | 7.95 | 7.52 | 7.93 | -0.02 ▼ | 27,801 |
| OLP Financial | 38 | 38.19 | 37.01 | 37.99 | 0.04 ▲ | 57,821 |
| Pervez Ahmed Co | 1.47 | 1.54 | 1.41 | 1.42 | 0 | 2,505,659 |
| PIA Holding Company | 17.39 | 17.75 | 17.27 | 17.39 | 0.01 ▲ | 1,512,120 |
| PIA Holding CompanyB | 35543.19 | 35543.19 | 35543.19 | 35543.19 | 3231.2 ▲ | 12 |
| Pak Stock Exchange | 26.45 | 26.55 | 26 | 26.4 | -0.05 ▼ | 559,760 |
| Sec. Inv. Bank | 8.99 | 9 | 8.5 | 8.99 | 0.61 ▲ | 3,983 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.55 | 4.87 | 4.5 | 4.5 | -0.49 ▼ | 2,001 |
| Pak Gulf Leasing | 22.97 | 23.8 | 22.02 | 22.13 | -0.02 ▼ | 15,021 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1575 | 1575 | 1521 | 1530 | 4.59 ▲ | 645 |
| Leather Up Ltd. | 30.55 | 30.55 | 26.5 | 30.5 | 2.17 ▲ | 4,177 |
| Pak Leather | 40.4 | 40.57 | 33.19 | 33.19 | -3.69 ▼ | 34,180 |
| Service Global | 76.99 | 76.99 | 75.4 | 75.85 | -0.97 ▼ | 12,704 |
| Service Ind.Ltd | 1100 | 1149.99 | 1078 | 1079.8 | -17.06 ▼ | 1,199 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 177 | 178.5 | 173.01 | 177.6 | 1.44 ▲ | 1,507 |
| AL-Khair Gadoon | 48.94 | 48.94 | 41.01 | 44.5 | 0 | 6 |
| Arpak Int. | 55.46 | 67 | 55.46 | 61.6 | 0 | 2 |
| Diamond Ind. | 22 | 23.99 | 20.41 | 23.8 | 1.15 ▲ | 1,703 |
| ECOPACK Ltd | 85.75 | 85.75 | 85.75 | 85.75 | 7.8 ▲ | 51,371 |
| Gammon Pak | 27.9 | 27.9 | 26.5 | 26.9 | -0.09 ▼ | 27,354 |
| GOC (Pak) Ltd. | 84.75 | 84.75 | 77.15 | 80 | -0.42 ▼ | 3,656 |
| Mandviwala | 17.5 | 18 | 16.3 | 17.15 | -0.15 ▼ | 47,001 |
| Olympia Mills | 41.09 | 47.1 | 41.09 | 45.12 | 0 | 462 |
| Pakistan Alumin | 108.3 | 109.48 | 106 | 106.4 | -1.87 ▼ | 128,211 |
| Pak Services | 1010 | 1010 | 956.01 | 993.57 | 38.57 ▲ | 634 |
| Shifa Int.Hospital | 449 | 465 | 445 | 457.17 | 7.67 ▲ | 57,710 |
| Siddiqsons Tin | 5.93 | 6.45 | 5.83 | 6.24 | 0.27 ▲ | 1,154,667 |
| Tri-Pack Films | 140 | 147.45 | 140 | 142.12 | -1.59 ▼ | 7,030 |
| United Brands | 27 | 27 | 24.11 | 24.21 | -1.83 ▼ | 1,098 |
| UDL Int.Ltd. | 8.84 | 8.99 | 8.1 | 8.5 | -0.33 ▼ | 317,502 |
| United Distributor | 67.02 | 67.02 | 64.01 | 64.38 | -2.77 ▼ | 13,182 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.25 | 9.35 | 8.4 | 8.98 | 0 | 170 |
| AL-Noor Mod | 3 | 3.13 | 3 | 3.2 | 0 | 55 |
| Elite Cap.Mod | 26.2 | 26.2 | 25 | 26.2 | 2.38 ▲ | 29,042 |
| Equity Modaraba | 2.9 | 2.9 | 2.9 | 2.9 | -0.1 ▼ | 2,000 |
| 1st.Fid.Leasing | 2.28 | 2.38 | 2.28 | 2.35 | 0.09 ▲ | 8,638 |
| Habib Modaraba | 21.99 | 21.99 | 21.28 | 21.8 | 0.55 ▲ | 1,472 |
| I.B.L.Modarab | 3.25 | 3.5 | 3.25 | 3.35 | 0.1 ▲ | 42,468 |
| Punjab Mod | 2.86 | 2.95 | 2.81 | 2.83 | 0.01 ▲ | 12,388 |
| Paramount Mod | 8.11 | 8.94 | 8.11 | 8.8 | -0.18 ▼ | 11,003 |
| F.Treet Manuf | 4.24 | 4.24 | 4.19 | 4.08 | 0 | 229 |
| Tri-Star 1st Mod. | 12.5 | 12.5 | 12.5 | 12.17 | 0 | 11 |
| Burj Clean Energy | 9.4 | 9.4 | 9.4 | 9.4 | -0.1 ▼ | 4,000 |
| OLP Modaraba | 16.6 | 16.8 | 16.32 | 16.41 | 0.17 ▲ | 2,710 |
| Orient Rental | 9.03 | 9.5 | 9.03 | 8.92 | 0 | 306 |
| Prud Mod.1st | 2.08 | 2.25 | 2.05 | 2.15 | 0.11 ▲ | 3,066,570 |
| Sindh Modaraba | 10.61 | 11.25 | 10.61 | 11.21 | -0.44 ▼ | 2,130 |
| Trust Modaraba | 6.3 | 6.6 | 5.91 | 6.55 | 0.29 ▲ | 138,811 |
| Unicap Modaraba | 3.2 | 3.93 | 3.06 | 3.2 | 0.07 ▲ | 167,162 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 619 | 624.89 | 616.5 | 622.07 | 2.12 ▲ | 664,493 |
| Oil & Gas Dev | 208 | 210 | 207.25 | 209.15 | 1.17 ▲ | 1,909,426 |
| Pak Oilfields | 529.99 | 534 | 525 | 529.67 | 4.15 ▲ | 226,248 |
| Pak Petroleum (XD) | 163.5 | 166.15 | 163 | 165.33 | 1.94 ▲ | 2,923,919 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 478 | 484.4 | 475 | 477.17 | -0.28 ▼ | 7,042 |
| Burshane LPG | 30.49 | 30.49 | 29.76 | 29.76 | 0 | 23,001 |
| Hascol Petrol | 9.94 | 9.97 | 9.8 | 9.88 | 0.05 ▲ | 2,229,801 |
| HI-Tech Lub. | 41.98 | 42.7 | 41.2 | 41.58 | -0.25 ▼ | 172,204 |
| Oilboy Energy | 8.35 | 8.65 | 8.35 | 8.46 | 0.08 ▲ | 77,331 |
| P.S.O. | 365.8 | 369.96 | 361 | 367.51 | 1.71 ▲ | 1,089,268 |
| Sui North Gas (XD) | 116.05 | 116.99 | 115.11 | 116.3 | 0.72 ▲ | 837,518 |
| Sui South Gas | 35.96 | 36.69 | 35.96 | 36.31 | 0.3 ▲ | 8,252,115 |
| Wafi Energy Pak | 164.03 | 167.95 | 163 | 166.6 | 3.02 ▲ | 31,442 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28 | 29.79 | 28 | 29.25 | 0.61 ▲ | 1,829,083 |
| Cherat Packaging | 117.41 | 119.19 | 114.11 | 114.92 | -2.5 ▼ | 370,900 |
| Int. Packaging Films | 21.86 | 22.24 | 21 | 21.46 | -0.4 ▼ | 346,962 |
| MACPAC Films | 19.38 | 19.48 | 18.7 | 19.27 | -0.1 ▼ | 1,319,393 |
| Merit Packaging | 10.85 | 11.25 | 10.8 | 11.17 | 0.45 ▲ | 977,501 |
| Packages Ltd. | 524 | 524 | 514 | 519.86 | 3.7 ▲ | 1,022 |
| Pak Paper Prod | 155 | 166.38 | 143 | 145.65 | -5.6 ▼ | 477,554 |
| Roshan Packages | 17.59 | 17.69 | 17.12 | 17.49 | -0.01 ▼ | 528,937 |
| Security Paper | 160.5 | 167 | 160.5 | 162.08 | 1.57 ▲ | 35,155 |
| SPEL Limited | 44.98 | 47.25 | 44.98 | 45.92 | 0.54 ▲ | 4,752,748 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 940 | 946 | 930 | 932.95 | -6.46 ▼ | 4,743 |
| AGP Limited | 183 | 183.39 | 182.04 | 183.07 | 0.73 ▲ | 42,676 |
| BF Biosciences | 185.5 | 186.89 | 180.05 | 181.09 | -2.55 ▼ | 536,262 |
| Citi Pharma Ltd | 85.96 | 86.8 | 85.49 | 85.89 | -0.06 ▼ | 1,147,380 |
| Ferozsons (Lab) | 335 | 354.9 | 335 | 343.24 | 7.62 ▲ | 369,258 |
| GlaxoSmithKline | 373.32 | 379 | 368 | 377.81 | 5.49 ▲ | 887,825 |
| Haleon Pakistan | 725 | 725 | 700 | 703.72 | -16.71 ▼ | 96,201 |
| Highnoon (Lab) | 910.01 | 920 | 906.25 | 910.74 | -2.18 ▼ | 65,353 |
| Hoechst Pak Ltd | 3399 | 3399 | 3200.01 | 3245.18 | 45.81 ▲ | 173 |
| IBL HealthCare | 55 | 56.89 | 53.51 | 54.02 | -0.42 ▼ | 2,829,180 |
| Liven Pharma | 60.16 | 61 | 58 | 58.16 | -1.06 ▼ | 110,956 |
| Macter Int. Ltd | 370.05 | 370.1 | 366.02 | 369.71 | -0.34 ▼ | 925 |
| Otsuka Pak | 390.25 | 413.97 | 377 | 381.45 | -26.52 ▼ | 201,877 |
| The Searle Company | 89.99 | 90.75 | 89.06 | 89.89 | 0.5 ▲ | 1,738,647 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.58 | 11.74 | 11.52 | 11.63 | 0 | 266,966 |
| Engro Powergen | 28.5 | 28.85 | 28.2 | 28.32 | -0.28 ▼ | 184,519 |
| Mughal Energy Ltd | 21.5 | 21.5 | 21.5 | 21.5 | 0.5 ▲ | 4,684 |
| Hub Power Co. | 138.5 | 142.46 | 138.5 | 140.14 | 0.85 ▲ | 10,374,934 |
| Kot Addu Power | 32.02 | 32.6 | 32.02 | 32.36 | 0.03 ▲ | 506,093 |
| K-Electric Ltd. | 5.09 | 5.35 | 4.9 | 5.32 | 0.23 ▲ | 144,646,561 |
| Kohinoor Energy | 17.34 | 17.34 | 17.08 | 17.22 | 0.17 ▲ | 48,688 |
| Kohinoor Power | 6.06 | 6.35 | 5.97 | 6.22 | -0.17 ▼ | 612,507 |
| Lalpir Power | 23.23 | 23.65 | 23.23 | 23.5 | 0.27 ▲ | 105,829 |
| Nishat ChunPower | 24.16 | 24.94 | 24.11 | 24.7 | 0.23 ▲ | 188,577 |
| Nishat Power | 36.12 | 36.12 | 35.42 | 35.99 | 0.4 ▲ | 108,574 |
| Pakgen Power | 171.25 | 171.26 | 148 | 171.26 | 15.57 ▲ | 28,219 |
| Sitara Energy | 10.15 | 10.6 | 10.1 | 10.52 | -0.32 ▼ | 1,100 |
| S.G.Power | 8.49 | 8.49 | 8 | 8.18 | 0.18 ▲ | 1,514 |
| Saif Power Ltd | 11.9 | 12 | 11.8 | 11.87 | 0 | 72,643 |
| Tri-Star Power | 6.9 | 6.9 | 6.35 | 6.45 | -0.39 ▼ | 43,545 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 23.5 | 24.39 | 23.2 | 23.28 | -0.22 ▼ | 23,609 |
| Hussain Industries | 27.95 | 31.25 | 27.95 | 30.52 | 2.11 ▲ | 1,050 |
| Javedan Corp. | 66.25 | 66.25 | 64.53 | 64.63 | -0.58 ▼ | 28,376 |
| Pace (Pak) Ltd. | 5.54 | 5.54 | 5.4 | 5.47 | 0.01 ▲ | 478,178 |
| TPL Properties | 9.34 | 9.48 | 9.18 | 9.32 | -0.02 ▼ | 849,804 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.75 | 27.75 | 27 | 27.44 | -0.21 ▼ | 867,355 |
| Globe Residency | 18.22 | 18.22 | 16.9 | 17.03 | -0.68 ▼ | 32,928 |
| TPL REIT Fund I | 11.95 | 12 | 11.8 | 12 | 0 | 9,049 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 674.38 | 679 | 667 | 671.73 | -2.65 ▼ | 661,369 |
| Cnergyico PK | 7.6 | 7.74 | 7.56 | 7.69 | 0.03 ▲ | 2,381,854 |
| National Refinery | 254.66 | 255.5 | 250 | 251.97 | -2.69 ▼ | 497,749 |
| Pak Refinery | 33.25 | 33.63 | 33.1 | 33.33 | 0.06 ▲ | 3,043,360 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 810.02 | 918.99 | 810.02 | 879.13 | 4.34 ▲ | 331 |
| Adam Sugar | 66.38 | 66.38 | 65 | 65 | 0.37 ▲ | 8,120 |
| Abdullah Shah | 5.95 | 5.99 | 5.75 | 5.9 | 0.16 ▲ | 36,360 |
| AL-Noor Sugar | 81.98 | 81.98 | 81.98 | 77.36 | 0 | 1 |
| Chashma Sugar | 63.6 | 66 | 63.6 | 65.26 | 0.27 ▲ | 1,051 |
| Dewan Sugar | 5.9 | 6.14 | 5.76 | 5.95 | 0.1 ▲ | 58,149 |
| Faran Sugar Mills | 40.3 | 40.3 | 39.01 | 39.21 | -0.07 ▼ | 28,230 |
| Habib Sugar | 72.2 | 75 | 72.2 | 74 | 1 ▲ | 3,243 |
| Habib Rice Prod | 0 | 0 | 0 | 34.2 | 0 | 2 |
| Haseeb Waqas Sugar | 10.5 | 10.75 | 10.5 | 10.75 | 0.06 ▲ | 5,860 |
| J.D.W.Sugar | 929.98 | 929.98 | 897.33 | 915.91 | -2.09 ▼ | 67 |
| Jauharabad Sug | 40 | 40 | 37.52 | 39.18 | 0.7 ▲ | 30,280 |
| Khairpur Sugar | 140 | 140 | 128 | 128 | -1.9 ▼ | 1,180 |
| Mirpurkhas Sugar | 35.2 | 36.89 | 34.01 | 34.71 | -0.48 ▼ | 233,134 |
| Mehran Sugar | 50.87 | 50.87 | 48 | 49.96 | 0.23 ▲ | 11,592 |
| Noon Sugar | 84 | 85 | 84 | 85 | 1 ▲ | 421 |
| Premier Suger | 264 | 270 | 262 | 270 | 0 | 1,201 |
| Sanghar Sugar | 50 | 51 | 49.5 | 50 | 0.33 ▲ | 2,269 |
| Sindh Abadgar | 64.73 | 71.86 | 64.73 | 64.86 | -7.06 ▼ | 5,282 |
| Shahtaj Sugar | 121.98 | 121.98 | 121.98 | 111.01 | 0 | 36 |
| Shahmurad Sugar | 365 | 370 | 364 | 364.97 | -0.03 ▼ | 8,570 |
| Sakrand Sugar | 11.09 | 11.29 | 11.09 | 10.91 | 0 | 222 |
| Shakarganj Limited | 70 | 70 | 65 | 65 | 0 | 33,935 |
| Tariq Corp Ltd. | 14.99 | 15.05 | 14.1 | 14.16 | -0.64 ▼ | 169,994 |
| Tariq Corp(Pref) | 7.74 | 8.74 | 7.74 | 8.74 | 0 | 1,308 |
| Tandlianwala Sugar | 133.5 | 159.47 | 133.5 | 155.95 | 10.98 ▲ | 2,416 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 146 | 146 | 137 | 138.7 | -3.53 ▼ | 17,032 |
| Ibrahim Fibres | 326.01 | 339 | 326.01 | 340 | 0 | 40 |
| Image Pakistan | 22.11 | 22.29 | 21.99 | 22.18 | 0.08 ▲ | 375,767 |
| National Silk | 44.51 | 53.99 | 44.51 | 49.2 | 0 | 394 |
| Pak Synthetics | 62 | 66.28 | 60 | 66.19 | 5.94 ▲ | 73,114 |
| Rupali Polyester | 19.49 | 20.78 | 19.01 | 20.13 | 1.24 ▲ | 190,776 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 154.48 | 155.5 | 151.5 | 152.87 | -1.61 ▼ | 605,016 |
| Avanceon Ltd | 49.8 | 50.12 | 49.03 | 50 | 0.49 ▲ | 853,559 |
| Nets International | 17.69 | 17.69 | 17.69 | 17.69 | 1.61 ▲ | 5,505 |
| Supernet Ltd.XB | 42.98 | 45.9 | 41 | 42.82 | 0.82 ▲ | 269,000 |
| Hum Network | 11.9 | 12.1 | 11.71 | 11.93 | 0.03 ▲ | 534,955 |
| Media Times Ltd | 2.15 | 2.15 | 2.05 | 2.05 | -0.03 ▼ | 1,033,272 |
| Netsol Tech. | 134.95 | 135.4 | 133.6 | 134.44 | 0.45 ▲ | 270,139 |
| Octopus Digital | 53.5 | 54.9 | 52.5 | 54.35 | 1.31 ▲ | 809,167 |
| Pak Datacom | 280 | 285.05 | 237.61 | 285.05 | 25.91 ▲ | 1,365,210 |
| P.T.C.L. | 24.61 | 26.75 | 24.45 | 25.75 | 1.02 ▲ | 16,944,155 |
| Supernet Technologie | 799.98 | 817 | 789.99 | 791.1 | -27.59 ▼ | 228 |
| Symmetry Group Ltd | 14.9 | 14.95 | 14.73 | 14.81 | -0.04 ▼ | 1,207,668 |
| Systems Limited | 104.29 | 104.5 | 100.88 | 102.53 | -0.87 ▼ | 2,329,866 |
| Telecard Limited | 8 | 8.15 | 7.89 | 8 | -0.04 ▼ | 3,811,335 |
| TPL Corp Ltd | 5.15 | 5.27 | 5.1 | 5.14 | 0 | 716,325 |
| TPL Trakker Ltd | 6.31 | 7 | 6.31 | 6.54 | -0.72 ▼ | 1,052,792 |
| TRG Pak Ltd | 60.95 | 61.75 | 60.6 | 61.5 | 0.55 ▲ | 1,596,034 |
| WorldCall Telecom | 1.36 | 1.42 | 1.36 | 1.37 | 0.01 ▲ | 19,662,660 |
| Zarea Limited | 15.91 | 16.28 | 15.8 | 15.98 | -0.2 ▼ | 494,225 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 49.8 | 52.23 | 46.55 | 47.4 | -0.08 ▼ | 639,009 |
| Azgard Nine | 8.13 | 8.32 | 8.13 | 8.17 | 0.04 ▲ | 368,798 |
| AN Textile Mill | 17.55 | 17.67 | 17.5 | 17.67 | 0 | 111 |
| Aruj Industries | 8.56 | 8.72 | 8.22 | 8.4 | -0.18 ▼ | 46,000 |
| Chenab Limited | 6.5 | 6.5 | 6.19 | 6.35 | -0.01 ▼ | 33,813 |
| Chenab Ltd.(Pre | 2.65 | 2.67 | 2.4 | 2.52 | -0.04 ▼ | 138,018 |
| Crescent Tex. | 15.15 | 15.15 | 14.91 | 14.98 | -0.04 ▼ | 25,509 |
| Feroze 1888 | 62.11 | 66.98 | 62.11 | 63.92 | 0.27 ▲ | 657 |
| Fazal Cloth | 180 | 180 | 175.11 | 178.09 | -1.85 ▼ | 428 |
| Gul Ahmed | 24.1 | 24.47 | 24.01 | 24.24 | 0.1 ▲ | 841,827 |
| Ghazi Fabrics | 9.75 | 9.75 | 9.6 | 9.49 | 0 | 401 |
| Hala Enterprise | 21.99 | 21.99 | 21.98 | 21.99 | 2 ▲ | 73,387 |
| Hafiz Limited | 255 | 255 | 252.52 | 252.52 | -25.42 ▼ | 108 |
| Interloop Ltd. | 58 | 58.5 | 58 | 58.33 | 0.31 ▲ | 111,436 |
| Int.Knitwear | 15.75 | 15.75 | 15.22 | 15.49 | -0.26 ▼ | 5,940 |
| Jubilee Spinning | 9.89 | 9.89 | 9.05 | 9.28 | -0.26 ▼ | 8,153 |
| Khyber Textile | 3376.76 | 3376.76 | 3070 | 3376.76 | 306.98 ▲ | 3,075 |
| Kohinoor Mills | 41.29 | 41.29 | 41.29 | 41.29 | 3.75 ▲ | 11,717 |
| Kohinoor Ind. | 10.7 | 10.7 | 10.3 | 10.6 | -0.38 ▼ | 10,001 |
| Kohinoor Textile | 177 | 180 | 175 | 179.68 | 3.56 ▲ | 14,667 |
| Mehmood Tex. | 300 | 301 | 299 | 299.78 | -0.37 ▼ | 4,876 |
| Masood Textile | 55.48 | 55.5 | 49.97 | 52.68 | -2.84 ▼ | 4,210 |
| Nishat (Chun.) | 37.49 | 37.79 | 37 | 37.55 | 0.06 ▲ | 95,794 |
| Nishat Mills Ltd | 107.85 | 110 | 107.55 | 109.16 | 1.36 ▲ | 1,309,643 |
| Paramount Sp | 4 | 4 | 4 | 4 | 0.01 ▲ | 50,397 |
| Quetta Textile | 15.39 | 15.39 | 12.95 | 13.73 | -0.56 ▼ | 10,528 |
| Redco Textile | 25.97 | 25.99 | 25 | 25.97 | 0.97 ▲ | 2,006 |
| Reliance Weaving | 130 | 133 | 110 | 124.39 | 2.95 ▲ | 305 |
| Sapphire Tex. | 1115 | 1139 | 1100 | 1100 | 0 | 1,052 |
| Sapphire Fiber | 1148 | 1148 | 1045 | 1055.19 | -57.89 ▼ | 150 |
| Shams Textile | 27.95 | 27.95 | 27.88 | 26.02 | 0 | 205 |
| Stylers Int.Ltd. (XD) | 40.45 | 40.45 | 40.45 | 40.09 | 0 | 4 |
| Suraj Cotton Mills | 119.8 | 119.8 | 117.01 | 117.55 | -0.26 ▼ | 14,994 |
| Towellers Limited | 127.4 | 130 | 124 | 126.05 | 0.04 ▲ | 60,419 |
| ZahidJee Tex. | 28.75 | 30 | 28.75 | 28.89 | 0.15 ▲ | 2,333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 55.39 | 55.39 | 55.39 | 55.39 | 5.04 ▲ | 22,788 |
| Amtex Limited | 3.13 | 3.13 | 3 | 3.02 | 0 | 823,760 |
| Arctic Textile | 29.49 | 32.44 | 29 | 32.44 | 2.95 ▲ | 628,063 |
| Asim Textile | 14.5 | 14.5 | 13.3 | 14 | 0.12 ▲ | 2,776 |
| Bilal Fibres | 18.75 | 18.75 | 17.9 | 18 | -0.15 ▼ | 48,858 |
| Crescent Cotton | 47.5 | 54 | 47.5 | 49 | -1.69 ▼ | 1,574 |
| Crescent Fibres | 0 | 0 | 0 | 50.25 | 0 | 400 |
| Colony Tex.Mills Ltd | 4.27 | 4.45 | 4.21 | 4.4 | 0.11 ▲ | 165,563 |
| Chakwal Spinning | 43.69 | 43.9 | 42.6 | 42.91 | -0.32 ▼ | 135,563 |
| Dewan Farooque Sp. | 3.4 | 3.5 | 3.26 | 3.4 | 0.03 ▲ | 42,501 |
| Din Textile | 46.15 | 46.15 | 46.15 | 49 | 0 | 1 |
| Dewan Mushtaq | 10.5 | 10.99 | 9.66 | 10.07 | -0.34 ▼ | 8,681 |
| D.S. Ind. Ltd. | 5 | 5 | 4.85 | 4.93 | 0.02 ▲ | 79,153 |
| Dewan Textile | 6.72 | 7.48 | 6.72 | 7.32 | 0.3 ▲ | 14,350 |
| Elahi Cotton | 140 | 157.95 | 131 | 157.91 | 13.94 ▲ | 615 |
| Ellcot Spinning | 107 | 107 | 105.01 | 105.17 | -0.83 ▼ | 1,265 |
| Gadoon Textile | 322.75 | 330.5 | 316.16 | 317.82 | -1.67 ▼ | 13,361 |
| Gulshan Sp. | 3.72 | 3.75 | 3.51 | 3.75 | 0.42 ▲ | 17,125 |
| Gulistan Sp. | 8.4 | 8.74 | 7.26 | 7.5 | -0.49 ▼ | 36,292 |
| Hira Textile | 3.96 | 4.04 | 3.8 | 3.81 | -0.03 ▼ | 1,112,767 |
| Idrees Textile | 23 | 23 | 20.88 | 20.94 | -2.26 ▼ | 217,962 |
| Ideal Spinning | 14.6 | 14.6 | 12.6 | 12.77 | -0.88 ▼ | 523 |
| Indus Dyeing | 155.4 | 155.4 | 150 | 150.96 | -1.31 ▼ | 53,483 |
| J.A.Textile | 21.49 | 22.29 | 20.9 | 21.31 | 0.34 ▲ | 4,200 |
| Janana D Mal | 58.02 | 60.5 | 56 | 56.23 | -4.32 ▼ | 31,173 |
| J.K.Spinning | 70 | 76.84 | 63.25 | 70.48 | 0.63 ▲ | 23,764 |
| Kohat Textile | 88.1 | 88.1 | 72.08 | 72.08 | -8.01 ▼ | 525,975 |
| Kohinoor Spining | 5.3 | 5.41 | 5.08 | 5.23 | 0.01 ▲ | 22,184,658 |
| Khalid Siraj | 7.72 | 8 | 7.5 | 7.85 | -0.44 ▼ | 5,222 |
| Maqbool Textile | 39.3 | 39.3 | 35.77 | 35.77 | 0 | 435 |
| Nagina Cotton | 54.24 | 56.5 | 51 | 52.52 | -1.23 ▼ | 2,468 |
| Nazir Cotton Mills | 13.5 | 14.03 | 13 | 13.85 | 0.35 ▲ | 90,610 |
| Premium Tex. | 430 | 435 | 381 | 426.9 | 5.14 ▲ | 5,419 |
| Reliance Cotton | 484.8 | 489 | 460 | 477 | 16.83 ▲ | 331 |
| Ruby Textile | 9.44 | 9.44 | 8.1 | 8.16 | -0.35 ▼ | 13,308 |
| Saif Textile | 15.45 | 15.45 | 13.75 | 14.71 | -0.31 ▼ | 121,713 |
| Service Ind Tex | 14.16 | 14.37 | 13.76 | 14.2 | -0.17 ▼ | 2,471 |
| Shadab Textile | 62.5 | 62.52 | 51.16 | 51.16 | -5.68 ▼ | 237,840 |
| Sally Textile | 11.69 | 11.69 | 10.6 | 11.11 | -0.57 ▼ | 4,853 |
| Sana Ind. | 27.23 | 27.23 | 24 | 24.5 | -0.33 ▼ | 1,141 |
| Saritow Spinning | 17.2 | 17.55 | 15.35 | 16.93 | 0.35 ▲ | 42,532 |
| Sunrays Textile | 194.1 | 197 | 190 | 191.37 | -2.04 ▼ | 4,220 |
| Shahzad Tex. | 36.2 | 36.2 | 31.6 | 32.94 | 0 | 79 |
| Tata Textile | 59.9 | 59.9 | 55.01 | 56.33 | -2.65 ▼ | 82,245 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13 | 14.6 | 12.8 | 14.5 | 0.84 ▲ | 6,855 |
| ICC Industries | 17.74 | 18.1 | 16.47 | 18.1 | 1.65 ▲ | 281,848 |
| Prosperity Weaving | 45.99 | 45.99 | 42 | 43 | 0 | 640 |
| Shahtaj Textile | 89.81 | 95 | 80.91 | 83.79 | -6.02 ▼ | 11,294 |
| Yousuf Weaving | 3.89 | 3.95 | 3.8 | 3.86 | -0.01 ▼ | 376,465 |
| Zephyr Textile | 11.6 | 11.6 | 11.6 | 11.6 | -0.42 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 375 | 376.1 | 360 | 365.17 | -5.66 ▼ | 5,687 |
| Pak Tobacco | 1194 | 1194 | 1182 | 1182 | -0.37 ▼ | 183 |
| Philip Morris Pak. | 1285 | 1285 | 1160 | 1180.31 | -9.18 ▼ | 1,285 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.91 | 18.82 | 16.02 | 18.82 | 1.71 ▲ | 108,483 |
| Blue-Ex | 65.98 | 66 | 65.98 | 65.99 | 0.02 ▲ | 1,000 |
| Pak Int.Bulk | 8.5 | 8.6 | 8.38 | 8.43 | -0.09 ▼ | 2,338,184 |
| Pak.Int.Container | 38.9 | 38.91 | 37.94 | 38.38 | -0.25 ▼ | 68,756 |
| P.N.S.C | 354.95 | 356.7 | 350 | 354.4 | 2.86 ▲ | 50,432 |
| Secure Logistics Gro | 14.91 | 15.18 | 14.6 | 14.98 | 0.05 ▲ | 588,520 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 258 | 264.93 | 247 | 248.08 | -12.46 ▼ | 38,340 |
| S.S.Oil | 796.95 | 810 | 751 | 772.59 | -15.84 ▼ | 22,175 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.18 | 38.5 | 36.08 | 36.85 | -0.58 ▼ | 27,268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.38 | 0.56 ▲ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 9.25 | 0.56 ▲ | 0 |
| AGHA-JUN | 8.48 | 9.25 | 8.45 | 9.1 | 0.51 ▲ | 400,000 |
| AGL-AUG | 0 | 0 | 0 | 54.61 | -0.17 ▼ | 0 |
| AGL-JUL | 0 | 0 | 0 | 53.83 | -0.17 ▼ | 0 |
| AGL-JUN | 53.21 | 53.48 | 52.5 | 53.02 | -0.6 ▼ | 42,500 |
| AGP-AUG | 0 | 0 | 0 | 189.78 | 0.68 ▲ | 0 |
| AGP-JUL | 0 | 0 | 0 | 187.08 | 0.67 ▲ | 0 |
| AGP-JUN | 0 | 0 | 0 | 184.92 | 0.92 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 48.93 | 0.5 ▲ | 0 |
| AICL-JUL | 0 | 0 | 0 | 48.23 | 0.49 ▲ | 0 |
| AICL-JUNB | 47 | 47 | 47 | 47 | 0 | 19,500 |
| AIRLINK-AUG | 0 | 0 | 0 | 158.47 | -1.74 ▼ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 156.22 | -1.71 ▼ | 0 |
| AIRLINK-JUN | 156 | 156.1 | 152.5 | 154.1 | -1.88 ▼ | 316,500 |
| AKBL-AUG | 0 | 0 | 0 | 49.12 | -0.63 ▼ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 48.42 | -0.62 ▼ | 0 |
| AKBL-JUN | 48.61 | 49 | 47.01 | 48.09 | -0.47 ▼ | 69,500 |
| AKBLTFC6 | 0 | 0 | 0 | 100.04 | 0 | 80 |
| ASL-AUG | 0 | 0 | 0 | 12.57 | 0.7 ▲ | 0 |
| ASL-JUL | 0 | 0 | 0 | 12.4 | 0.69 ▲ | 0 |
| ASL-JUN | 11.51 | 12.4 | 11.35 | 12.25 | 0.66 ▲ | 1,511,000 |
| ATRL-AUG | 0 | 0 | 0 | 696.36 | -3.03 ▼ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 686.45 | -2.99 ▼ | 0 |
| ATRL-JUN | 681.48 | 683.5 | 672 | 676.53 | -3.24 ▼ | 320,000 |
| AVN-AUG | 0 | 0 | 0 | 51.83 | 0.48 ▲ | 0 |
| AVN-JUL | 0 | 0 | 0 | 51.1 | 0.48 ▲ | 0 |
| AVN-JUN | 50.07 | 50.51 | 49.8 | 50.38 | 0.51 ▲ | 88,000 |
| BAFL-AUG | 0 | 0 | 0 | 77.49 | 1.2 ▲ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 76.39 | 1.19 ▲ | 0 |
| BAFL-JUNB | 77.6 | 77.62 | 75 | 75.17 | 1.17 ▲ | 7,500 |
| BAHL-AUG | 0 | 0 | 0 | 150.57 | 4.24 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 148.43 | 4.18 ▲ | 0 |
| BAHL-JUNB | 147.36 | 147.36 | 147.36 | 147.36 | 5.6 ▲ | 66,500 |
| BIPL-AUG | 0 | 0 | 0 | 22.41 | 1.02 ▲ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 22.09 | 1 ▲ | 0 |
| BIPL-JUN | 20.95 | 21.91 | 20.9 | 21.82 | 1.12 ▲ | 28,000 |
| BKTI-AUG | 0 | 0 | 0 | 30209 | 562 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 29888 | 556 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 29631 | 551 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 3.73 | -0.01 ▼ | 0 |
| BML-JUL | 0 | 0 | 0 | 3.68 | -0.01 ▼ | 0 |
| BML-JUN | 3.59 | 3.63 | 3.59 | 3.63 | 0.05 ▲ | 321,000 |
| BOP-AUG | 0 | 0 | 0 | 10.35 | 0.08 ▲ | 0 |
| BOP-JUL | 0 | 0 | 0 | 10.2 | 0.08 ▲ | 0 |
| BOP-JUN | 10 | 10.5 | 9.93 | 10.15 | 0.15 ▲ | 1,196,000 |
| CEPB-JUL | 0 | 0 | 0 | 29.89 | 0.61 ▲ | 0 |
| CEPB-JUN | 28.61 | 30 | 28.55 | 29.54 | 0.61 ▲ | 145,500 |
| CHCC-AUG | 0 | 0 | 0 | 274.73 | 2 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 270.82 | 1.97 ▲ | 0 |
| CHCC-JUN | 270 | 270 | 266.5 | 266.5 | 1.3 ▲ | 13,500 |
| CNERGY-AUG | 0 | 0 | 0 | 7.97 | 0.03 ▲ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.86 | 0.03 ▲ | 0 |
| CNERGY-JUN | 7.74 | 7.78 | 7.63 | 7.75 | 0.02 ▲ | 554,500 |
| CPHL-AUG | 0 | 0 | 0 | 89.04 | -0.1 ▼ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 87.77 | -0.1 ▼ | 0 |
| CPHL-JUN | 86.5 | 87.5 | 86.2 | 86.45 | 0.07 ▲ | 283,000 |
| CSAP-AUG | 0 | 0 | 0 | 125.17 | 0.58 ▲ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 123.39 | 0.57 ▲ | 0 |
| CSAP-JUNB | 120.55 | 122 | 120.55 | 122 | 3.51 ▲ | 3,500 |
| DCL-JUL | 0 | 0 | 0 | 12.96 | 0.01 ▲ | 0 |
| DCL-JUN | 12.7 | 13.2 | 12.5 | 12.8 | 0.02 ▲ | 5,290,000 |
| DCR-AUG | 0 | 0 | 0 | 28.45 | -0.23 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 28.04 | -0.23 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.72 | -0.22 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 36.46 | -0.22 ▼ | 0 |
| DFML-JUL | 0 | 0 | 0 | 35.94 | -0.22 ▼ | 0 |
| DFML-JUN | 35.45 | 35.6 | 35.1 | 35.39 | -0.2 ▼ | 207,500 |
| DGKC-AUG | 0 | 0 | 0 | 163.07 | 0.64 ▲ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 160.75 | 0.63 ▲ | 0 |
| DGKC-JUN | 158.7 | 160.15 | 157.2 | 158.46 | 0.35 ▲ | 2,356,000 |
| EFERT-AUG | 0 | 0 | 0 | 194.64 | 6.62 ▲ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 191.87 | 6.52 ▲ | 0 |
| EFERT-JUNB | 186.5 | 189 | 186.5 | 187.75 | 3.65 ▲ | 114,000 |
| EPCL-AUG | 0 | 0 | 0 | 34.85 | -0.4 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 34.36 | -0.39 ▼ | 0 |
| EPCL-JUN | 33.8 | 34.2 | 33.63 | 33.8 | -0.55 ▼ | 159,500 |
| FABL-AUG | 0 | 0 | 0 | 55.74 | 5.05 ▲ | 0 |
| FABL-JUL | 0 | 0 | 0 | 54.95 | 4.98 ▲ | 0 |
| FABL-JUNB | 51 | 54.2 | 51 | 54.2 | 4.93 ▲ | 876,500 |
| FATIMA-AUG | 0 | 0 | 0 | 89.96 | 0.7 ▲ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 88.68 | 0.69 ▲ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 87.66 | 0.68 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 47.42 | 0.45 ▲ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 46.74 | 0.44 ▲ | 0 |
| FCCL-JUN | 45.7 | 46.65 | 45.45 | 46.12 | 0.42 ▲ | 1,456,000 |
| FCEPL-AUG | 0 | 0 | 0 | 108.41 | 1.26 ▲ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 106.87 | 1.24 ▲ | 0 |
| FCEPL-JUN | 105 | 106.5 | 104.5 | 105.33 | 1.26 ▲ | 115,000 |
| FFC-AUG | 0 | 0 | 0 | 385.58 | 6.64 ▲ | 0 |
| FFC-JULB | 0 | 0 | 0 | 380.09 | 6.54 ▲ | 0 |
| FFC-JUNB | 371 | 377 | 371 | 373.11 | 4.84 ▲ | 54,500 |
| FFL-AUG | 0 | 0 | 0 | 16.78 | 0.33 ▲ | 0 |
| FFL-JUL | 0 | 0 | 0 | 16.54 | 0.33 ▲ | 0 |
| FFL-JUN | 16 | 16.53 | 16 | 16.34 | 0.3 ▲ | 9,568,000 |
| FLYNG-AUG | 0 | 0 | 0 | 61.05 | 0.43 ▲ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 60.18 | 0.42 ▲ | 0 |
| FLYNG-JUN | 59.3 | 61.6 | 58.25 | 59.28 | 0.34 ▲ | 1,268,500 |
| GAL-AUG | 0 | 0 | 0 | 431.16 | -1.44 ▼ | 0 |
| GAL-JUL | 0 | 0 | 0 | 425.02 | -1.43 ▼ | 0 |
| GAL-JUN | 420.01 | 425 | 418.13 | 419.67 | -1.14 ▼ | 165,000 |
| GATM-AUG | 0 | 0 | 0 | 25.13 | 0.09 ▲ | 0 |
| GATM-JUL | 0 | 0 | 0 | 24.77 | 0.09 ▲ | 0 |
| GATM-JUN | 24.4 | 24.5 | 24.18 | 24.46 | 0.25 ▲ | 133,000 |
| GCIL-AUG | 0 | 0 | 0 | 21.14 | -0.11 ▼ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 20.84 | -0.11 ▼ | 0 |
| GCIL-JUN | 20.75 | 20.93 | 20.35 | 20.55 | -0.12 ▼ | 130,000 |
| GGL-AUG | 0 | 0 | 0 | 16.33 | -0.16 ▼ | 0 |
| GGL-JUL | 0 | 0 | 0 | 16.1 | -0.16 ▼ | 0 |
| GGL-JUN | 16 | 16.2 | 15.75 | 15.88 | -0.16 ▼ | 618,000 |
| GHGL-AUG | 0 | 0 | 0 | 37.32 | 1.37 ▲ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 36.79 | 1.36 ▲ | 0 |
| GHGL-JUN | 36.09 | 36.5 | 34.61 | 36.25 | 1.12 ▲ | 272,500 |
| GHNI-AUG | 0 | 0 | 0 | 676.71 | -2.65 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 667.08 | -2.62 ▼ | 0 |
| GHNI-JUN | 659.99 | 662 | 653 | 657.26 | -3.37 ▼ | 117,500 |
| GLAXO-AUG | 0 | 0 | 0 | 391.66 | 5.53 ▲ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 386.09 | 5.46 ▲ | 0 |
| GLAXO-JUNB | 375 | 380 | 375 | 379.5 | 3.5 ▲ | 4,500 |
| HBL-AUG | 0 | 0 | 0 | 167.1 | 8.18 ▲ | 0 |
| HBL-JUL | 0 | 0 | 0 | 164.72 | 8.06 ▲ | 0 |
| HBL-JUNB | 157 | 163.8 | 157 | 162.7 | 6.57 ▲ | 623,000 |
| HUBC-AUG | 0 | 0 | 0 | 145.28 | 0.83 ▲ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 143.21 | 0.81 ▲ | 0 |
| HUBC-JUN | 141 | 143.6 | 140.6 | 141.23 | 0.8 ▲ | 1,135,000 |
| HUMNL-AUG | 0 | 0 | 0 | 12.37 | 0.03 ▲ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 12.19 | 0.02 ▲ | 0 |
| HUMNL-JUN | 11.9 | 12.04 | 11.9 | 12.02 | 0.04 ▲ | 7,000 |
| ILP-AUG | 0 | 0 | 0 | 60.47 | 0.3 ▲ | 0 |
| ILP-JUL | 0 | 0 | 0 | 59.61 | 0.29 ▲ | 0 |
| ILP-JUN | 0 | 0 | 0 | 58.92 | -0.09 ▼ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 22.99 | 0.07 ▲ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 22.67 | 0.08 ▲ | 0 |
| IMAGE-JUNB | 22.33 | 22.5 | 22.33 | 22.5 | 0.5 ▲ | 2,500 |
| INIL-AUG | 0 | 0 | 0 | 184.84 | 14.2 ▲ | 0 |
| INIL-JUL | 0 | 0 | 0 | 182.21 | 14 ▲ | 0 |
| INIL-JUN | 170 | 181 | 169 | 179.91 | 13.75 ▲ | 131,500 |
| ISL-AUG | 0 | 0 | 0 | 95.97 | 8.44 ▲ | 0 |
| ISL-JUL | 0 | 0 | 0 | 94.61 | 8.33 ▲ | 0 |
| ISL-JUN | 85.07 | 93.5 | 84 | 93.17 | 8.17 ▲ | 369,500 |
| JSBL-AUG | 0 | 0 | 0 | 9.43 | 0.3 ▲ | 0 |
| JSBL-JUL | 0 | 0 | 0 | 9.3 | 0.3 ▲ | 0 |
| JSBL-JUN | 8.5 | 9.26 | 8.5 | 9.26 | 0.46 ▲ | 359,000 |
| JSGBETF-AUG | 0 | 0 | 0 | 23.83 | 0.29 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 23.49 | 0.28 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 23.22 | 0.28 ▲ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 11.83 | 0.01 ▲ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.66 | 0.01 ▲ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.53 | 0.01 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.55 | 0.02 ▲ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 33.07 | 0.02 ▲ | 0 |
| KAPCO-JUN | 32.65 | 32.86 | 32.65 | 32.69 | 0.07 ▲ | 7,500 |
| KEL-AUG | 0 | 0 | 0 | 5.52 | 0.24 ▲ | 0 |
| KEL-JUL | 5.7 | 5.7 | 5.7 | 5.7 | 0.5 ▲ | 500 |
| KEL-JUN | 5.08 | 5.4 | 4.95 | 5.36 | 0.22 ▲ | 21,892,500 |
| KOSM-AUG | 0 | 0 | 0 | 5.42 | 0.01 ▲ | 0 |
| KOSM-JUN | 5.32 | 5.45 | 5.13 | 5.29 | 0.03 ▲ | 16,655,000 |
| KSE30-AUG | 0 | 0 | 0 | 37576 | 440 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 37177 | 435 ▲ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 36858 | 432 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 21.19 | -0.12 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.89 | -0.12 ▼ | 0 |
| LOTCHEM-JUN | 22.19 | 22.19 | 20.5 | 20.65 | -0.15 ▼ | 35,000 |
| LPL-AUG | 0 | 0 | 0 | 24.36 | 0.27 ▲ | 0 |
| LPL-JUL | 0 | 0 | 0 | 24.01 | 0.26 ▲ | 0 |
| LPL-JUN | 23.5 | 23.5 | 23.5 | 23.5 | 0.03 ▲ | 1,000 |
| LUCK-AUG | 0 | 0 | 0 | 351.7 | 7.63 ▲ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 346.69 | 7.51 ▲ | 0 |
| LUCK-JUNB | 339 | 346.24 | 337.28 | 342.01 | 6.16 ▲ | 402,000 |
| MARI-AUG | 0 | 0 | 0 | 644.87 | 1.93 ▲ | 0 |
| MARI-JUL | 0 | 0 | 0 | 635.7 | 1.9 ▲ | 0 |
| MARI-JUN | 625 | 630 | 620.61 | 627.22 | 2.24 ▲ | 130,500 |
| MCB-AUG | 0 | 0 | 0 | 285.8 | 2.46 ▲ | 0 |
| MCB-JUL | 0 | 0 | 0 | 281.73 | 2.42 ▲ | 0 |
| MCB-JUNB | 277.5 | 277.5 | 277 | 277 | 0.91 ▲ | 7,500 |
| MEBL-AUG | 0 | 0 | 0 | 320.76 | 3.95 ▲ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 316.2 | 3.9 ▲ | 0 |
| MEBL-JUNB | 301.3 | 311.92 | 299.5 | 310.95 | 5.35 ▲ | 72,000 |
| MLCF-AUG | 0 | 0 | 0 | 79.69 | 2.15 ▲ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 78.55 | 2.11 ▲ | 0 |
| MLCF-JUN | 75.49 | 78.2 | 74.5 | 77.51 | 2.02 ▲ | 7,746,000 |
| MTL-AUG | 0 | 0 | 0 | 583.2 | 4.14 ▲ | 0 |
| MTL-JUL | 0 | 0 | 0 | 574.91 | 4.08 ▲ | 0 |
| MTL-JUN | 0 | 0 | 0 | 568.27 | 4.03 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 82.23 | 5.68 ▲ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 81.06 | 5.6 ▲ | 0 |
| MUGHAL-JUN | 75.14 | 82.39 | 75 | 80.53 | 5.63 ▲ | 391,500 |
| NBP-AUG | 0 | 0 | 0 | 100.4 | 0.72 ▲ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 23.86 | -0.06 ▼ | 0 |
| NBP-JUL | 0 | 0 | 0 | 98.97 | 0.7 ▲ | 0 |
| NBP-JUN | 97 | 98.5 | 96.26 | 97.69 | 0.2 ▲ | 1,270,500 |
| NCPL-AUG | 0 | 0 | 0 | 25.61 | 0.23 ▲ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 25.24 | 0.22 ▲ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 24.95 | 0.22 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 139.37 | 0.41 ▲ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 137.39 | 0.41 ▲ | 0 |
| NETSOL-JUN | 134.55 | 136.35 | 134.55 | 135.7 | 0.6 ▲ | 171,500 |
| NITGETF-AUG | 0 | 0 | 0 | 28.27 | -0.13 ▼ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 27.87 | -0.12 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.55 | -0.12 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 113.16 | 1.36 ▲ | 0 |
| NML-JUL | 0 | 0 | 0 | 111.55 | 1.34 ▲ | 0 |
| NML-JUN | 109.78 | 110.34 | 108.5 | 109.83 | 0.83 ▲ | 64,000 |
| NPL-AUG | 0 | 0 | 0 | 37.31 | 0.4 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.78 | 0.4 ▲ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.35 | 0.39 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 261.21 | -2.89 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 257.49 | -2.86 ▼ | 0 |
| NRL-JUN | 256 | 257 | 252.15 | 253.75 | -2.93 ▼ | 446,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 56.34 | 1.33 ▲ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 55.54 | 1.32 ▲ | 0 |
| OCTOPUS-JUN | 53.4 | 55.3 | 53 | 54.72 | 1.47 ▲ | 118,500 |
| OGDC-AUG | 0 | 0 | 0 | 216.82 | 1.13 ▲ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 213.73 | 1.11 ▲ | 0 |
| OGDC-JUNB | 210.51 | 212 | 209 | 210.73 | 0.22 ▲ | 872,500 |
| OGTI-AUG | 0 | 0 | 0 | 27703 | 172 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27408 | 169 ▲ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27173 | 168 ▲ | 0 |
| P01GIS031225 | 95.13 | 95.13 | 95.13 | 95.13 | 0.03 ▲ | 5,000 |
| P01GIS040226 | 93.37 | 93.37 | 93.37 | 93.37 | 0.03 ▲ | 5,000 |
| P01GIS061125 | 95.87 | 95.87 | 95.87 | 95.87 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 94.33 | 94.33 | 94.33 | 94.33 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 98.11 | 98.11 | 98.11 | 98.11 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 97.11 | 97.11 | 97.11 | 97.11 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 96.42 | 96.42 | 96.42 | 96.42 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 98.56 | 98.6 | 98.56 | 98.6 | 0.03 ▲ | 2,350,010,000 |
| P01GIS290526 | 90.86 | 90.86 | 90.86 | 90.86 | 0.13 ▲ | 10,000 |
| P03FRR180927 | 106.28 | 106.28 | 106.28 | 106.28 | 2.41 ▲ | 250,000,000 |
| P03FRR280627 | 109.21 | 109.21 | 109.21 | 109.21 | 1.88 ▲ | 250,000,000 |
| P03VRR211027 | 100.95 | 100.95 | 100.95 | 100.95 | 1.45 ▲ | 2,700,000,000 |
| P05FRR100529 | 114.41 | 114.41 | 114.41 | 114.41 | 0.43 ▲ | 250,000,000 |
| P05FRR280629 | 113.14 | 113.14 | 113.14 | 113.14 | 1.19 ▲ | 250,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 0 | 0 | 0 | 108.73 | -1.96 ▼ | 0 |
| PABC-JUN | 0 | 0 | 0 | 107.48 | -1.93 ▼ | 0 |
| PACE-AUG | 0 | 0 | 0 | 5.67 | 0.01 ▲ | 0 |
| PACE-JUL | 0 | 0 | 0 | 5.59 | 0.01 ▲ | 0 |
| PACE-JUN | 5.45 | 5.55 | 5.44 | 5.54 | 0.03 ▲ | 191,000 |
| PAEL-AUG | 0 | 0 | 0 | 45.62 | 0.67 ▲ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 44.97 | 0.66 ▲ | 0 |
| PAEL-JUN | 43.73 | 44.55 | 43.6 | 44.35 | 0.62 ▲ | 1,647,500 |
| PAKRI-AUG | 0 | 0 | 0 | 13.46 | 0.02 ▲ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 13.26 | 0.01 ▲ | 0 |
| PAKRI-JUNB | 13.11 | 13.39 | 13 | 13.28 | 0.03 ▲ | 59,500 |
| PIAHCLA-AUG | 0 | 0 | 0 | 18.03 | 0.01 ▲ | 0 |
| PIAHCLA-JUN | 17.52 | 17.86 | 17.39 | 17.51 | 0.01 ▲ | 178,500 |
| PIBTL-AUG | 0 | 0 | 0 | 8.74 | -0.1 ▼ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.61 | -0.1 ▼ | 0 |
| PIBTL-JUN | 8.56 | 8.63 | 8.44 | 8.53 | -0.05 ▼ | 417,000 |
| PIOC-AUG | 0 | 0 | 0 | 222.39 | 1.34 ▲ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 219.23 | 1.32 ▲ | 0 |
| PIOC-JUN | 217 | 217.5 | 214.8 | 215.58 | -1.92 ▼ | 14,000 |
| POL-AUG | 0 | 0 | 0 | 549.09 | 4.08 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 541.28 | 4.02 ▲ | 0 |
| POL-JUN | 535 | 535 | 535 | 535 | 3.94 ▲ | 1,000 |
| POWER-AUG | 0 | 0 | 0 | 14.51 | 0.08 ▲ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14.31 | 0.09 ▲ | 0 |
| POWER-JUN | 14.14 | 14.2 | 14.06 | 14.13 | 0.14 ▲ | 351,500 |
| PPL-AUG | 0 | 0 | 0 | 171.39 | 1.94 ▲ | 0 |
| PPL-JULB | 0 | 0 | 0 | 168.95 | 1.91 ▲ | 0 |
| PPL-JUNB | 164.99 | 167.4 | 164.32 | 166.71 | 1.68 ▲ | 1,002,500 |
| PREMA-AUG | 0 | 0 | 0 | 47.36 | -0.07 ▼ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 46.69 | -0.06 ▼ | 0 |
| PREMA-JUN | 46 | 47.38 | 45.76 | 46.08 | -0.02 ▼ | 1,951,000 |
| PRL-AUG | 0 | 0 | 0 | 34.55 | 0.05 ▲ | 0 |
| PRL-JUL | 0 | 0 | 0 | 34.06 | 0.05 ▲ | 0 |
| PRL-JUN | 33.6 | 33.85 | 33.22 | 33.6 | -0.03 ▼ | 1,633,000 |
| PSO-AUG | 0 | 0 | 0 | 380.98 | 1.62 ▲ | 0 |
| PSO-JUL | 0 | 0 | 0 | 375.56 | 1.59 ▲ | 0 |
| PSO-JUN | 369 | 372.2 | 364.8 | 369.97 | 0.9 ▲ | 1,050,000 |
| PTC-AUG | 0 | 0 | 0 | 26.69 | 1.04 ▲ | 0 |
| PTC-JUL | 0 | 0 | 0 | 26.31 | 1.03 ▲ | 0 |
| PTC-JUN | 25.51 | 26.9 | 24.7 | 25.95 | 0.97 ▲ | 3,904,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1223.53 | 8.29 ▲ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1206.12 | 8.16 ▲ | 0 |
| SAZEW-JUNB | 1171.01 | 1195 | 1171.01 | 1190.78 | 7.64 ▲ | 45,500 |
| SEARL-AUG | 0 | 0 | 0 | 93.19 | 0.49 ▲ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 91.86 | 0.47 ▲ | 0 |
| SEARL-JUN | 90.98 | 91.45 | 90.3 | 90.6 | 0.48 ▲ | 891,500 |
| SNBL-AUG | 0 | 0 | 0 | 17.02 | 0.12 ▲ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 16.78 | 0.12 ▲ | 0 |
| SNBL-JUN | 16.48 | 16.65 | 16.46 | 16.57 | 0.02 ▲ | 6,500 |
| SNGP-AUG | 0 | 0 | 0 | 120.56 | 0.69 ▲ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 118.85 | 0.69 ▲ | 0 |
| SNGP-JUNB | 116.97 | 117.7 | 116 | 117.17 | 0.42 ▲ | 289,000 |
| SSGC-AUG | 0 | 0 | 0 | 37.64 | 0.29 ▲ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 37.11 | 0.3 ▲ | 0 |
| SSGC-JUN | 36.35 | 36.99 | 36.34 | 36.62 | 0.27 ▲ | 3,399,000 |
| SYM-AUG | 0 | 0 | 0 | 15.35 | -0.05 ▼ | 0 |
| SYM-JUL | 0 | 0 | 0 | 15.13 | -0.05 ▼ | 0 |
| SYM-JUN | 14.93 | 15 | 14.88 | 14.92 | -0.08 ▼ | 129,500 |
| SYS-AUG | 0 | 0 | 0 | 106.29 | -0.94 ▼ | 0 |
| SYS-JULB | 0 | 0 | 0 | 104.78 | -3.72 ▼ | 0 |
| SYS-JUNC | 108 | 108 | 102 | 102.95 | -1.14 ▼ | 26,500 |
| TELE-AUG | 0 | 0 | 0 | 8.29 | -0.05 ▼ | 0 |
| TELE-JUL | 0 | 0 | 0 | 8.18 | -0.04 ▼ | 0 |
| TELE-JUN | 8.1 | 8.2 | 7.95 | 8.07 | -0.01 ▼ | 987,500 |
| TGL-AUG | 0 | 0 | 0 | 238.13 | 5.19 ▲ | 0 |
| TGL-JUL | 0 | 0 | 0 | 234.74 | 5.11 ▲ | 0 |
| TGL-JUNB | 227.75 | 231.7 | 225.11 | 229 | 1.25 ▲ | 10,000 |
| THCCL-AUG | 0 | 0 | 0 | 200.69 | -3.57 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 197.83 | -3.53 ▼ | 0 |
| THCCL-JUN | 197.99 | 198 | 193.5 | 193.59 | -4.46 ▼ | 22,500 |
| TOMCL-AUG | 0 | 0 | 0 | 32.61 | 0.4 ▲ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 32.15 | 0.4 ▲ | 0 |
| TOMCL-JUN | 31.6 | 32.37 | 31.6 | 31.71 | 0.32 ▲ | 725,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.66 | -0.03 ▼ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.52 | -0.03 ▼ | 0 |
| TPLP-JUN | 9.5 | 9.5 | 9.26 | 9.4 | -0.08 ▼ | 204,000 |
| TREET-AUG | 0 | 0 | 0 | 20.54 | -0.03 ▼ | 0 |
| TREET-JUL | 0 | 0 | 0 | 20.24 | -0.03 ▼ | 0 |
| TREET-JUN | 20 | 20.14 | 19.85 | 19.98 | -0.03 ▼ | 363,500 |
| TRG-AUG | 0 | 0 | 0 | 63.75 | 0.54 ▲ | 0 |
| TRG-JUL | 0 | 0 | 0 | 62.85 | 0.54 ▲ | 0 |
| TRG-JUN | 61.61 | 62.11 | 61.1 | 61.98 | 0.54 ▲ | 521,500 |
| UBL-AUG | 0 | 0 | 0 | 531.24 | 3.37 ▲ | 0 |
| UBL-JUL | 0 | 0 | 0 | 523.68 | 3.31 ▲ | 0 |
| UBL-JUNB | 513 | 519.18 | 509 | 516.38 | 4.38 ▲ | 217,500 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.19 | 0.13 ▲ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 27.79 | 0.13 ▲ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.46 | 0.11 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.43 | 0.1 ▲ | 0 |
| UNITY-JUL | 0 | 0 | 0 | 26.06 | 0.1 ▲ | 0 |
| UNITY-JUN | 25.52 | 25.83 | 25.4 | 25.51 | -0.01 ▼ | 152,000 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.75 | -0.07 ▼ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.62 | -0.06 ▼ | 0 |
| WAVESAPP-JUN | 9.69 | 9.69 | 9.49 | 9.5 | -0.02 ▼ | 206,500 |
| WAVES-AUG | 0 | 0 | 0 | 7.91 | -0.18 ▼ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.8 | -0.17 ▼ | 0 |
| WAVES-JUN | 7.89 | 7.89 | 7.71 | 7.72 | -0.17 ▼ | 263,000 |
| WTL-AUG | 0 | 0 | 0 | 1.42 | 0.01 ▲ | 0 |
| WTL-JUL | 0 | 0 | 0 | 1.4 | 0.01 ▲ | 0 |
| WTL-JUN | 1.4 | 1.43 | 1.38 | 1.39 | 0.02 ▲ | 4,812,500 |
| YOUW-AUG | 0 | 0 | 0 | 4 | -0.01 ▼ | 0 |
| YOUW-JUL | 0 | 0 | 0 | 3.94 | -0.02 ▼ | 0 |
| YOUW-JUN | 0 | 0 | 0 | 3.9 | -0.01 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| ESBL | 7.6900 | 1.0000 | 14.95 ▲ | 1,383,613 |
| TSMF | 8.3500 | 1.0000 | 13.61 ▲ | 11,279 |
| TRSM | 8.1200 | 0.9200 | 12.78 ▲ | 1,141,694 |
| GCWL | 10.7800 | 1.0000 | 10.23 ▲ | 16,446,438 |
| SIBL | 10.8600 | 1.0000 | 10.14 ▲ | 63,538 |
| Company | Price | Change | Change % | Volume |
|---|
