Get the latest news and updates from Dawn
KARACHI July 16th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 416.72 | 416.72 | 405.3 | 414.17 | -2.55 ▼ | 13,917 |
| Atlas Honda Ltd | 1096.01 | 1103.91 | 1047.51 | 1056.55 | -39.02 ▼ | 29,618 |
| Dewan Motors | 35.7 | 35.7 | 34.91 | 35.23 | -0.13 ▼ | 922,430 |
| Ghandhara Automobile | 481.99 | 492.25 | 470 | 488.94 | 8.67 ▲ | 1,032,744 |
| Ghandhara Ind. | 754.1 | 766 | 744 | 763.11 | 6.58 ▲ | 470,893 |
| Honda Atlas Cars | 290 | 293.7 | 284.78 | 287.44 | -2.53 ▼ | 584,961 |
| Hinopak Motor | 453 | 489 | 451 | 464.13 | 10.36 ▲ | 83,844 |
| Indus Motor Co. | 1986 | 2023 | 1986 | 2008.84 | 2.1 ▲ | 16,278 |
| Millat Tractors | 567.73 | 567.73 | 560.8 | 563.54 | -4.19 ▼ | 41,954 |
| Sazgar Engineering | 1305 | 1314.8 | 1285 | 1293.27 | -8.44 ▼ | 140,248 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 136.85 | 136.85 | 134 | 135.23 | -1.66 ▼ | 50,081 |
| Atlas Battery | 298.01 | 299 | 284.01 | 294.15 | -5.24 ▼ | 34,339 |
| Bela Automotive | 130 | 138.5 | 130 | 130.03 | 0 | 10 |
| Bal.Wheels | 146.86 | 149 | 144 | 146.2 | -1.61 ▼ | 32,064 |
| Dewan Auto Engg | 33.99 | 33.99 | 31.56 | 33.35 | 0.34 ▲ | 8,724 |
| Exide (PAK) | 885 | 890 | 875 | 881.12 | -12.48 ▼ | 14,646 |
| Ghandhara Tyre | 47 | 48.62 | 46.75 | 48.07 | 0.93 ▲ | 509,858 |
| Loads Limited | 15.45 | 16 | 15.35 | 15.74 | 0.29 ▲ | 1,405,656 |
| Panther Tyres Ltd. | 47.33 | 48.54 | 47 | 47.66 | 0.33 ▲ | 318,189 |
| Treet Battery Ltd. | 12.65 | 12.8 | 12.51 | 12.7 | 0.05 ▲ | 809,170 |
| Thal Limited | 448 | 471.95 | 448 | 457.8 | 9.02 ▲ | 130,400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 54.03 | 54.03 | 54.03 | 54.03 | 4.91 ▲ | 80,503 |
| Fast Cables Ltd. | 25.39 | 25.7 | 24.95 | 25.02 | -0.25 ▼ | 3,866,018 |
| Pak Elektron | 41.82 | 42.1 | 41.24 | 41.72 | -0.07 ▼ | 2,830,898 |
| Pakistan Cables- | 202 | 203.99 | 185 | 187.98 | -3.93 ▼ | 194,475 |
| Waves Corp Ltd. | 8.49 | 8.49 | 8.1 | 8.35 | 0.02 ▲ | 1,528,196 |
| Waves Home App | 9.68 | 9.85 | 9.5 | 9.61 | -0.07 ▼ | 2,441,948 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 281.99 | 281.99 | 276.05 | 277.46 | -1.58 ▼ | 31,572 |
| Bestway Cement | 462 | 466 | 460 | 460.88 | -0.63 ▼ | 39,947 |
| Cherat Cement | 294 | 299 | 288 | 294.51 | -0.28 ▼ | 54,502 |
| Dadabhoy Cement | 5.96 | 6 | 5.61 | 5.86 | -0.14 ▼ | 88,091 |
| Dewan Cement | 13.9 | 14 | 13.18 | 13.3 | -0.5 ▼ | 14,951,168 |
| D.G.K.Cement | 171 | 173.5 | 170.01 | 171.93 | 1.19 ▲ | 2,882,140 |
| Dandot Cement | 14.9 | 14.9 | 14.9 | 14.87 | 0 | 9 |
| Fauji Cement | 45.9 | 46.52 | 45.61 | 46.07 | 0.05 ▲ | 4,226,363 |
| Fecto Cement | 88.7 | 89.9 | 88.21 | 89.69 | 0.97 ▲ | 50,351 |
| Flying Cement | 52.5 | 53.9 | 52.4 | 52.88 | -0.21 ▼ | 143,009 |
| Gharibwal Cement | 49 | 49.79 | 48.6 | 49.13 | 0.28 ▲ | 487,443 |
| Kohat Cement | 432.98 | 432.98 | 420 | 426.28 | -6.83 ▼ | 333,197 |
| Lucky Cement | 350 | 351.1 | 345 | 349.62 | -0.25 ▼ | 867,656 |
| Maple Leaf | 84.01 | 85.15 | 83.9 | 84.87 | 0.39 ▲ | 3,334,011 |
| Pioneer Cement | 227 | 227 | 222.12 | 222.99 | -2.5 ▼ | 149,471 |
| Power Cement | 13.8 | 13.99 | 13.75 | 13.88 | -0.01 ▼ | 1,495,504 |
| Power Cem(Pref) | 18.5 | 18.5 | 18.5 | 18.5 | -0.7 ▼ | 500 |
| Safe Mix Con.Ltd | 26.93 | 26.93 | 26.93 | 26.93 | 2.45 ▲ | 101,776 |
| Thatta Cement | 42 | 45.42 | 42 | 45.42 | 4.13 ▲ | 10,431,983 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 429.9 | 429.9 | 424 | 424.21 | -0.89 ▼ | 3,509 |
| Bawany Air Pro(DEF.) | 44.85 | 48.47 | 43.99 | 44.74 | 0.68 ▲ | 931,813 |
| Berger Paints | 113.9 | 115.85 | 112.37 | 112.83 | -0.34 ▼ | 40,924 |
| Biafo Industries | 175.25 | 179.9 | 175 | 177.16 | 1.02 ▲ | 83,962 |
| Buxly Paints | 202.3 | 205 | 202.2 | 202.68 | -0.5 ▼ | 3,340 |
| Data Agro | 113 | 113 | 109.5 | 110.52 | -1.71 ▼ | 6,843 |
| Descon Oxychem | 34.3 | 36.25 | 34.02 | 35.95 | 1.41 ▲ | 1,917,841 |
| Dynea Pakistan | 277.5 | 279 | 275 | 276.46 | -2.7 ▼ | 1,166 |
| Engro Polymer | 32.55 | 33.69 | 32.55 | 33.12 | 0.12 ▲ | 370,610 |
| Engro Poly (Pref) | 12.3 | 12.6 | 12.3 | 13 | 0 | 240 |
| Ghani Chemical | 26.48 | 26.48 | 25.61 | 25.92 | -0.17 ▼ | 2,171,333 |
| Ghani Chemworld | 12.21 | 12.4 | 11.99 | 12.03 | -0.17 ▼ | 2,215,761 |
| Ghani Glo Hol | 18.46 | 18.73 | 18.01 | 18.59 | -0.01 ▼ | 3,261,830 |
| Ittehad Chemicals | 83.01 | 86.81 | 83.01 | 84.97 | 2.34 ▲ | 77,430 |
| Lucky Core Ind. | 1760 | 1799 | 1760 | 1779.65 | 1.05 ▲ | 16,323 |
| Lotte Chemical | 20.67 | 20.9 | 20 | 20.52 | -0.13 ▼ | 1,640,795 |
| Leiner Pak Gelat | 158.99 | 167.86 | 140 | 141.42 | -13.31 ▼ | 428,352 |
| Nimir Ind.Chem | 157.5 | 161.8 | 156 | 159.67 | 2.24 ▲ | 73,529 |
| Nimir Resins | 34 | 35.22 | 33.5 | 34.16 | 0.41 ▲ | 653,869 |
| Pak Oxygen Ltd. | 226.94 | 239.99 | 215 | 225.56 | -1.42 ▼ | 43,496 |
| Pak.P.V.C. | 13.4 | 13.4 | 12.02 | 12.49 | -0.38 ▼ | 7,208 |
| Sardar Chemical | 62.5 | 63.9 | 61.8 | 61.96 | -0.95 ▼ | 8,932 |
| Sitara Chemical | 474.12 | 490 | 471 | 488.7 | 13.3 ▲ | 15,389 |
| Sitara Peroxide | 14.5 | 16.08 | 14.5 | 16.08 | 1.46 ▲ | 228,323 |
| Wah-Noble | 310.1 | 319 | 305 | 309.98 | -1.98 ▼ | 4,869 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund (XD) | 11.09 | 11.25 | 10.9 | 10.91 | -0.19 ▼ | 1,026,198 |
| HBL Invest Fund (XD) | 3.51 | 3.7 | 3.48 | 3.52 | 0.02 ▲ | 304,336 |
| Tri-Star Mutual | 10 | 11 | 9.15 | 10.97 | 0.97 ▲ | 22,745 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 204.8 | 218 | 200.01 | 205.4 | 6.68 ▲ | 1,349,304 |
| Askari Bank | 66.9 | 66.9 | 63.75 | 66.11 | 0.06 ▲ | 6,037,522 |
| Bank Al-Falah | 93.21 | 93.9 | 90.5 | 91.28 | -1.93 ▼ | 2,834,159 |
| Bank AL-Habib | 172.6 | 173.4 | 169 | 169.89 | -2.55 ▼ | 115,586 |
| Bankislami Pak | 35.75 | 35.85 | 34.99 | 35.52 | -0.11 ▼ | 1,194,837 |
| Bank Makramah | 4.91 | 4.96 | 4.76 | 4.85 | -0.06 ▼ | 3,947,771 |
| Bank Of Khyber | 17.99 | 17.99 | 17.56 | 17.61 | -0.29 ▼ | 5,516 |
| B.O.Punjab | 13.15 | 13.16 | 12.76 | 13.03 | -0.1 ▼ | 26,665,865 |
| Faysal Bank | 80.6 | 82.64 | 80 | 81.08 | 0.56 ▲ | 3,982,075 |
| Habib Bank | 217.98 | 220.49 | 214 | 216.17 | -1.81 ▼ | 3,070,646 |
| Habib Metropolitan | 115.02 | 117.2 | 114.02 | 114.96 | -0.95 ▼ | 144,009 |
| JS Bank Ltd | 14.7 | 14.89 | 14.6 | 14.62 | -0.22 ▼ | 650,152 |
| MCB Bank Ltd | 351.89 | 351.89 | 342 | 345.02 | -6.89 ▼ | 311,225 |
| Meezan Bank Ltd | 365.94 | 365.94 | 352.51 | 356.83 | -9.14 ▼ | 2,749,610 |
| National Bank (XD) | 126.22 | 127 | 123 | 124.77 | -1.45 ▼ | 3,302,965 |
| Samba Bank | 9.75 | 9.75 | 9.38 | 9.67 | 0.07 ▲ | 12,143 |
| St.Chart.Bank | 67 | 68.7 | 63.15 | 66.28 | -1.39 ▼ | 37,153 |
| Soneri Bank Ltd | 22.75 | 23.3 | 22.5 | 22.62 | 0.06 ▲ | 3,565,197 |
| United Bank | 370 | 376.99 | 360.55 | 362.88 | -7.18 ▼ | 2,562,688 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.29 | 9.29 | 8.85 | 9.09 | 0 | 945,899 |
| Aisha Steel Mill | 11.77 | 11.79 | 11.34 | 11.6 | -0.01 ▼ | 3,917,012 |
| Aisha Steel(CPS) | 20 | 20 | 20 | 20.1 | -0.53 ▼ | 200 |
| Amreli Steels | 22.53 | 22.98 | 22.4 | 22.6 | 0.09 ▲ | 254,155 |
| Bolan Casting | 105.25 | 107.98 | 105.25 | 106.24 | -1 ▼ | 58,795 |
| Beco Steel Ltd | 21 | 23.73 | 20.2 | 23.69 | 2.12 ▲ | 11,586,643 |
| Crescent Steel | 109.99 | 110.2 | 109 | 109.94 | 0.38 ▲ | 95,779 |
| Dadex Eternit | 65.85 | 68 | 65.85 | 67.96 | 2.12 ▲ | 2,631 |
| Dost Steels Ltd. | 8.56 | 8.98 | 8.45 | 8.65 | 0.2 ▲ | 638,937 |
| Int. Ind.Ltd. | 185.01 | 189.89 | 183 | 188.26 | 2.17 ▲ | 189,905 |
| Inter.Steel Ltd | 99 | 99 | 96.99 | 97.79 | -1.16 ▼ | 263,238 |
| Ittefaq Iron Ind | 9.3 | 9.34 | 8.92 | 9.05 | -0.11 ▼ | 1,249,213 |
| K.S.B.Pumps | 211 | 216.47 | 207 | 209.68 | -0.59 ▼ | 120,469 |
| Metro Steel | 17.11 | 17.3 | 16.25 | 16.71 | -0.72 ▼ | 685,163 |
| Mughal Iron | 67 | 68.48 | 66.55 | 67.9 | 0.43 ▲ | 599,677 |
| Mughal Iron(C) | 40.25 | 40.99 | 40.25 | 40.75 | 0 | 125 |
| Pak Engineering | 740 | 785 | 722 | 775.79 | 45.45 ▲ | 2,929 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.9 | 15.95 | 15.8 | 15.88 | -0.14 ▼ | 130,500 |
| HBL Total Treasury | 105.98 | 105.98 | 104.5 | 104.5 | 0.47 ▲ | 10,800 |
| JS Global Banking | 29.7 | 30.11 | 29.5 | 29.51 | -0.56 ▼ | 84,000 |
| JS Momentum | 10.63 | 10.69 | 10.45 | 10.56 | -0.13 ▼ | 2,662,500 |
| Mahaana Islamic (XD) | 13.85 | 13.85 | 13.75 | 13.84 | 0.01 ▲ | 622,000 |
| Meezan Pakistan | 15.91 | 16 | 15.8 | 15.96 | 0.06 ▲ | 307,500 |
| NBP Pakistan G ETF | 23.73 | 23.8 | 23.48 | 23.48 | -0.41 ▼ | 86,500 |
| NIT Pakistan (XD) | 28.82 | 28.98 | 28.82 | 28.91 | 0.15 ▲ | 88,500 |
| UBLPakistanETF (XD) | 30.22 | 33.06 | 29.01 | 32 | 1.81 ▲ | 21,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 55.5 | 56.6 | 54 | 55.2 | -0.24 ▼ | 473,577 |
| Arif Habib Corp | 12.34 | 12.35 | 12.08 | 12.1 | -0.04 ▼ | 1,006,791 |
| Engro Fertert | 193 | 199 | 192.5 | 197.75 | 5.47 ▲ | 2,115,630 |
| Fatima Fert | 102 | 106.98 | 100.5 | 103.09 | 1.22 ▲ | 1,497,233 |
| Fauji Fert | 418.42 | 443.2 | 417.5 | 438.14 | 22.6 ▲ | 5,384,435 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.92 | 8.15 | 7.13 | 7.76 | -0.17 ▼ | 1,121,703 |
| Big Bird Foods Ltd. | 51.12 | 51.12 | 50.1 | 50.56 | -0.76 ▼ | 2,324,594 |
| Barkat Frisian Agro | 37.99 | 38.25 | 37.4 | 37.81 | -0.03 ▼ | 1,721,195 |
| Bunnys Limited | 90.56 | 99.62 | 86 | 99.62 | 9.06 ▲ | 2,072,608 |
| Clover Pakistan | 41.7 | 42 | 40.8 | 41.53 | -0.17 ▼ | 243,580 |
| Colgate Palm | 1330 | 1330 | 1324 | 1328.61 | -0.45 ▼ | 16,530 |
| Frieslandcampina | 86.5 | 86.94 | 85.33 | 86.47 | -0.03 ▼ | 185,014 |
| Fauji Foods Ltd | 15.7 | 15.91 | 15.49 | 15.7 | 0.06 ▲ | 4,091,327 |
| Gillette Pak | 229 | 229 | 225 | 225.69 | -1.95 ▼ | 212 |
| Ismail Ind- | 1960.02 | 2067.98 | 1960.02 | 2013.15 | -67.57 ▼ | 67 |
| MithchellsFruit | 207 | 213.99 | 205.1 | 208.78 | -0.33 ▼ | 297,553 |
| Matco Foods Ltd | 55 | 55 | 52.25 | 53.36 | -1.14 ▼ | 5,178 |
| Murree Brewery | 890.26 | 909.97 | 890.26 | 904.87 | 4.83 ▲ | 2,179 |
| National Foods | 352 | 358.94 | 350.5 | 357.11 | 2.75 ▲ | 329,856 |
| Nestle Pakistan | 7152.15 | 7265 | 7152.13 | 7244.89 | 45.89 ▲ | 1,249 |
| At-Tahur Ltd. | 42.25 | 43.64 | 41.5 | 42.44 | 0.33 ▲ | 4,194,277 |
| Quice Food | 7.9 | 7.99 | 7.7 | 7.78 | -0.13 ▼ | 347,910 |
| Rafhan Maize | 9500.5 | 9537.1 | 9250 | 9453 | -96.44 ▼ | 141 |
| Shield Corp. | 340.93 | 340.99 | 323.6 | 330.26 | 5.05 ▲ | 131 |
| Shezan Inter. | 222.01 | 222.01 | 212 | 219.9 | -5.03 ▼ | 16,331 |
| The Organic Meat | 33.82 | 34.19 | 33.1 | 33.39 | -0.43 ▼ | 1,228,647 |
| Treet Corp | 23 | 23.6 | 22.75 | 23.39 | 0.31 ▲ | 4,972,842 |
| Unity Foods Ltd | 25.8 | 26.44 | 25.3 | 26.05 | 0.22 ▲ | 2,111,543 |
| Unilever Foods | 23401.02 | 24200 | 23401.02 | 23918 | 121.82 ▲ | 40 |
| ZIL Limited | 343.99 | 344 | 333 | 333.31 | 3.3 ▲ | 378 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.1 | 12.29 | 11.9 | 11.99 | -0.07 ▼ | 891,773 |
| Frontier Ceram | 39 | 41.8 | 39 | 41.8 | 3.8 ▲ | 39,934 |
| GhaniGlobalGlass | 9.61 | 9.89 | 9.45 | 9.79 | 0.2 ▲ | 2,592,835 |
| Ghani Glass Ltd | 40.95 | 41.5 | 40.5 | 40.87 | 0.06 ▲ | 161,436 |
| Ghani Value Glass | 55.1 | 56 | 54.6 | 55 | -0.12 ▼ | 5,649 |
| Karam Ceramics | 192.06 | 208 | 188 | 192.06 | 0 | 76 |
| Shabbir Tiles | 19 | 19.78 | 18.3 | 18.64 | -0.15 ▼ | 3,875,611 |
| Tariq Glass Ind. | 236.8 | 236.8 | 230 | 231.2 | -3.52 ▼ | 43,155 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 44.88 | 44.88 | 42.52 | 44.06 | -2.04 ▼ | 20,969 |
| Adamjee Ins. | 66.3 | 67.4 | 65.6 | 66.64 | 0.33 ▲ | 394,591 |
| Askari Life Ass | 7.44 | 8.47 | 7 | 8.47 | 1 ▲ | 962,597 |
| Adamjee Life Ass. (XD) | 30.99 | 31.49 | 30.4 | 30.41 | 0.11 ▲ | 39,697 |
| Asia Insurance | 17.1 | 17.1 | 17.1 | 19 | 0 | 10 |
| Atlas Ins. Ltd | 89.89 | 94.01 | 89.89 | 94.01 | 8.55 ▲ | 127,134 |
| Century Ins. | 45.5 | 52 | 45.5 | 48.59 | -1.78 ▼ | 41,004 |
| Cres.Star Ins. | 4.6 | 4.6 | 4.12 | 4.17 | -0.33 ▼ | 6,160,745 |
| EFU General | 138 | 140 | 132.5 | 134.26 | -1.73 ▼ | 109,705 |
| EFU Life Assurance | 169.5 | 169.5 | 164 | 167.57 | -0.18 ▼ | 9,544 |
| East West Insurance | 51.56 | 51.56 | 51.56 | 57.29 | 0 | 1 |
| Habib Ins. | 16.86 | 16.86 | 16.86 | 16.86 | 1.53 ▲ | 1,010,811 |
| IGI Holdings | 272.9 | 278.9 | 265.25 | 273.42 | 1.48 ▲ | 520,344 |
| IGI Life Ins | 20.1 | 21 | 20.1 | 20.85 | -0.65 ▼ | 3,102 |
| Jubilee Gen.Ins | 69 | 70 | 66.5 | 67.01 | -2.18 ▼ | 517,649 |
| Jubile Life Ins | 180.99 | 180.99 | 172 | 174.51 | -5.52 ▼ | 25,829 |
| Pak Reinsurance | 15.28 | 15.47 | 14.91 | 15.19 | -0.04 ▼ | 1,410,206 |
| PICIC Ins.Ltd. | 4.9 | 4.97 | 4.6 | 4.69 | -0.25 ▼ | 1,631,142 |
| Premier Ins. | 11.98 | 12.46 | 10.2 | 11.03 | -0.3 ▼ | 9,740,524 |
| Pak Gen.Ins. | 10.74 | 10.75 | 10.3 | 10.71 | 0.19 ▲ | 5,652 |
| Reliance Ins. | 12.5 | 12.75 | 11.8 | 12.46 | -0.04 ▼ | 77,220 |
| Shaheen Ins. | 12.49 | 12.51 | 11.35 | 11.84 | -0.34 ▼ | 1,472,615 |
| TPL Insurance | 8.51 | 8.88 | 8.11 | 8.33 | -0.36 ▼ | 1,410,419 |
| TPL Life Insurance | 53.05 | 53.05 | 53.05 | 58 | 0 | 5 |
| United Insurance | 16.4 | 16.79 | 16.07 | 16.6 | 0.1 ▲ | 134,404 |
| Universal Ins. | 10.89 | 11.23 | 10.16 | 10.43 | 0.22 ▲ | 335,604 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 10.43 | 10.43 | 9.52 | 10 | 0 | 8,283 |
| Arif Habib Limited. | 84.84 | 84.84 | 80.13 | 82 | -0.53 ▼ | 25,276 |
| AKD Securites | 32.51 | 34.44 | 32.48 | 33.28 | 1.07 ▲ | 1,314,585 |
| Apna Microfin. | 11.67 | 12.77 | 11.66 | 12.95 | 0 | 72 |
| Calcorp Limited | 36.9 | 38 | 36.9 | 37.75 | 1.4 ▲ | 11,100 |
| Cyan Limited | 40 | 43.49 | 39 | 41.67 | 2.07 ▲ | 1,546,771 |
| Dawood Equities | 11.47 | 11.85 | 11.35 | 11.61 | 0.26 ▲ | 78,862 |
| DH Partners Ltd. | 40.8 | 44.09 | 38.02 | 42.06 | 1.82 ▲ | 37,196,800 |
| Dawood Law | 309 | 309 | 290.01 | 300.13 | -4.36 ▼ | 1,051 |
| Engro Holdings | 188.51 | 198.3 | 187 | 197.14 | 9.24 ▲ | 9,922,090 |
| Escorts Bank | 7.35 | 7.44 | 7 | 7.17 | -0.04 ▼ | 27,953 |
| First Cap.Equit | 3.89 | 4 | 3.89 | 3.95 | 0.06 ▲ | 12,765 |
| F.Credit & Inv | 17.6 | 20.19 | 17.6 | 20.13 | 1.78 ▲ | 85,586 |
| Ist.Capital Sec | 2.9 | 2.95 | 2.71 | 2.8 | -0.05 ▼ | 2,440,321 |
| First Dawood Prop | 5.17 | 6.11 | 5.15 | 6.11 | 1 ▲ | 40,619,955 |
| F. Nat.Equities | 4.05 | 4.24 | 4.05 | 4.18 | 0.09 ▲ | 1,800,396 |
| Invest Bank | 12.04 | 12.64 | 11.69 | 12.06 | 0.02 ▲ | 13,615,409 |
| Imperial Limite | 18.5 | 18.81 | 18 | 18.01 | -0.98 ▼ | 1,464 |
| Intermarket Sec. | 10.69 | 10.7 | 10.25 | 10.37 | -0.21 ▼ | 1,400,397 |
| Jah.Sidd. Co. | 24.47 | 25.65 | 23.99 | 24.38 | 0.41 ▲ | 2,047,088 |
| JS Global Cap. | 130.5 | 148 | 130.5 | 146.97 | 9.72 ▲ | 242 |
| JS Investments | 26.75 | 27.2 | 26.28 | 27.03 | 0.03 ▲ | 8,900 |
| LSE Capital Ltd. | 6.11 | 6.19 | 5.85 | 5.91 | 0.01 ▲ | 135,383 |
| LSE Fin. Services | 27 | 27 | 27 | 27.91 | 0 | 17 |
| LSE Ventures Ltd | 10.55 | 11.79 | 10.55 | 11.4 | -0.01 ▼ | 4,050 |
| MCB Inv MGT | 128.1 | 134 | 128 | 129.03 | -3.43 ▼ | 5,690 |
| Next Capital | 9.5 | 9.5 | 8.95 | 8.95 | -0.06 ▼ | 27,774 |
| OLP Financial | 40.28 | 40.29 | 39.75 | 40.17 | 0.57 ▲ | 12,657 |
| Pervez Ahmed Co | 2.92 | 2.99 | 2.82 | 2.9 | 0 | 2,765,819 |
| PIA Holding Company | 22.03 | 22.7 | 21.55 | 22.33 | 0.3 ▲ | 10,314,060 |
| PIA Holding CompanyB | 34809.56 | 34809.56 | 34500 | 34809.56 | 3164.51 ▲ | 117 |
| Pak Stock Exchange | 31.85 | 32.94 | 30.61 | 31.05 | -0.36 ▼ | 8,679,310 |
| Sec. Inv. Bank | 11.69 | 11.69 | 11.11 | 11.59 | 0.04 ▲ | 1,605 |
| Trust Brokerage | 13.99 | 13.99 | 12 | 12.07 | -0.93 ▼ | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.38 | 7.38 | 6.8 | 6.98 | 0.17 ▲ | 56,222 |
| Pak Gulf Leasing | 20.4 | 21 | 20 | 20.35 | 0.32 ▲ | 14,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1745 | 1745 | 1710 | 1719.87 | -30.07 ▼ | 6,372 |
| Fateh Industries | 133.7 | 155 | 133.7 | 138.68 | -9.87 ▼ | 183 |
| Leather Up Ltd. | 43.2 | 44.87 | 42.5 | 44.87 | 4.08 ▲ | 26,213 |
| Pak Leather | 32.99 | 33.75 | 30.9 | 32.3 | 0.06 ▲ | 24,658 |
| Service Global | 81 | 81 | 79.1 | 80.32 | 0.4 ▲ | 33,884 |
| Service Ind.Ltd | 1338.1 | 1350 | 1325.2 | 1338.33 | -6.76 ▼ | 1,229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 180.01 | 182.49 | 177.51 | 178.32 | -1.72 ▼ | 949 |
| AL-Khair Gadoon | 57 | 61.5 | 52.01 | 57 | 0 | 140 |
| Arpak Int. | 69.9 | 69.9 | 67.9 | 68.11 | 0 | 201 |
| ECOPACK Ltd | 54.99 | 54.99 | 51.65 | 52.68 | -1.32 ▼ | 741,758 |
| Gammon Pak | 28 | 30.42 | 27.15 | 30.31 | 2.66 ▲ | 1,100,152 |
| The Pakistan Credit | 26 | 26 | 25 | 25.02 | 0.02 ▲ | 5,600 |
| GOC (Pak) Ltd. | 107 | 108 | 101 | 101.42 | -2.4 ▼ | 2,942 |
| Mandviwala | 22.89 | 23.12 | 22.49 | 23.12 | 2.1 ▲ | 158,301 |
| Olympia Mills | 45.79 | 45.79 | 40.01 | 43.67 | 0 | 102 |
| Pakistan Alumin | 140.15 | 144 | 140.1 | 142.04 | 1.62 ▲ | 246,837 |
| Pak Services | 1005.14 | 1005.14 | 1005.14 | 1005.14 | 91.38 ▲ | 2,371 |
| Shifa Int.Hospital | 530.02 | 554 | 530.02 | 549.09 | -0.16 ▼ | 18,939 |
| Siddiqsons Tin | 7.58 | 7.75 | 7.25 | 7.39 | -0.17 ▼ | 5,387,160 |
| Tri-Pack Films | 159.99 | 159.99 | 152.1 | 153.23 | -3.88 ▼ | 50,012 |
| United Brands | 27.96 | 27.96 | 26.5 | 27.18 | 0.82 ▲ | 2,788 |
| UDL Int.Ltd. | 9.57 | 9.7 | 9.5 | 9.51 | -0.22 ▼ | 5,150 |
| United Distributor | 69.75 | 74.7 | 69.75 | 72.99 | 3.18 ▲ | 22,477 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11.1 | 12.1 | 11.1 | 12.09 | 1.09 ▲ | 128,185 |
| AL-Noor Mod | 4.5 | 4.73 | 4.45 | 4.55 | -0.01 ▼ | 115,755 |
| Elite Cap.Mod | 35.9 | 38 | 35.9 | 37.85 | 1.99 ▲ | 2,984 |
| Equity Modaraba | 4.2 | 4.62 | 4.15 | 4.4 | 0.26 ▲ | 96,320 |
| 1st.Fid.Leasing | 4.86 | 5.6 | 4.47 | 5.16 | 0.35 ▲ | 4,808,585 |
| Habib Modaraba | 23.57 | 24.3 | 23.57 | 24.06 | -0.08 ▼ | 6,156 |
| I.B.L.Modarab | 5.4 | 6.45 | 5 | 6.45 | 1 ▲ | 460,271 |
| Punjab Mod | 4.2 | 4.2 | 4 | 4.09 | 0.08 ▲ | 100,165 |
| Paramount Mod | 9.1 | 9.2 | 9.05 | 9.2 | -0.3 ▼ | 800 |
| F.Treet Manuf | 18.98 | 20.41 | 18.9 | 20.41 | 1.86 ▲ | 118,516 |
| Tri-Star 1st Mod. | 12.02 | 14.44 | 12.02 | 14.08 | 0.95 ▲ | 10,562 |
| Burj Clean Energy | 11 | 11.8 | 11 | 11.78 | 0.77 ▲ | 3,000 |
| OLP Modaraba | 19 | 19.24 | 18.65 | 19 | 0.16 ▲ | 33,333 |
| Orient Rental | 10.89 | 10.89 | 10.1 | 10.5 | 0 | 22,081 |
| Popular Islamic | 20.73 | 20.73 | 20.29 | 20.35 | 1.49 ▲ | 500 |
| Prud Mod.1st | 4.23 | 4.46 | 4.16 | 4.25 | 0.08 ▲ | 2,626,290 |
| Sindh Modaraba | 13.5 | 13.5 | 13 | 12.7 | 0 | 315 |
| Trust Modaraba | 8.72 | 8.72 | 8.72 | 8.72 | 1 ▲ | 702,382 |
| Unicap Modaraba | 3.91 | 4.5 | 3.86 | 4.08 | 0.21 ▲ | 221,689 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 630.5 | 637.37 | 627 | 629.02 | -1.43 ▼ | 676,480 |
| Oil & Gas Dev | 223.8 | 226 | 222.85 | 224.37 | -0.06 ▼ | 2,358,869 |
| Pak Oilfields | 608.33 | 608.33 | 601.11 | 603.37 | -0.81 ▼ | 81,323 |
| Pak Petroleum | 165.4 | 166.3 | 162.45 | 163.47 | -2 ▼ | 4,372,638 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 522 | 522 | 512 | 517.91 | -4.95 ▼ | 39,904 |
| Burshane LPG | 38.95 | 38.95 | 37.51 | 37.77 | -0.73 ▼ | 51,809 |
| Hascol Petrol | 11.01 | 11.2 | 10.75 | 10.97 | -0.06 ▼ | 3,938,135 |
| HI-Tech Lub. | 46.4 | 47.22 | 44.01 | 45.7 | -0.45 ▼ | 365,532 |
| Oilboy Energy | 9.2 | 9.68 | 9.07 | 9.52 | 0.41 ▲ | 541,219 |
| P.S.O. | 379 | 380.08 | 375 | 375.91 | -1.96 ▼ | 1,337,914 |
| Sui North Gas | 117.4 | 117.65 | 115.6 | 116.99 | 0.44 ▲ | 879,673 |
| Sui South Gas | 44.8 | 46.4 | 42.95 | 45.52 | 0.95 ▲ | 26,967,888 |
| Wafi Energy Pak | 175 | 179 | 175 | 178 | 2.5 ▲ | 37,573 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.77 | 30.48 | 29.3 | 30.26 | 0.49 ▲ | 782,770 |
| Cherat Packaging | 125.01 | 129.5 | 123.01 | 124.51 | -3.42 ▼ | 402,344 |
| Pak Agro Pack | 0 | 0 | 0 | 13 | 0 | 10,000 |
| Int. Packaging Films | 23.11 | 23.39 | 23 | 23.09 | -0.2 ▼ | 38,851 |
| MACPAC Films | 61 | 63 | 56 | 57.38 | -3.69 ▼ | 925,400 |
| Merit Packaging | 13.4 | 13.75 | 13.2 | 13.52 | 0.15 ▲ | 849,043 |
| Packages Ltd. | 595 | 625.62 | 595 | 617.03 | 13.6 ▲ | 22,305 |
| Pak Paper Prod | 235 | 244.99 | 222.3 | 229.46 | -6.77 ▼ | 88,646 |
| Roshan Packages | 22.77 | 22.8 | 21.75 | 22 | -0.77 ▼ | 769,409 |
| Security Paper | 171.5 | 173.99 | 169.35 | 171.14 | -1.66 ▼ | 87,805 |
| SPEL Limited | 51.83 | 52.81 | 50.5 | 51.68 | -0.15 ▼ | 1,834,537 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1070 | 1101 | 1070 | 1099.58 | 12.04 ▲ | 96,215 |
| AGP Limited | 199.63 | 201.5 | 196 | 200.91 | 1.28 ▲ | 169,362 |
| BF Biosciences | 163 | 167 | 163 | 166.46 | 1.5 ▲ | 288,814 |
| Citi Pharma Ltd | 84.2 | 84.8 | 83.6 | 84.01 | -0.36 ▼ | 1,398,439 |
| Ferozsons (Lab) | 391 | 395.99 | 351.06 | 393.96 | 3.89 ▲ | 39,894 |
| GlaxoSmithKline | 390 | 395.4 | 388.11 | 393.5 | 3.23 ▲ | 559,490 |
| Haleon Pakistan | 788 | 788 | 770.53 | 777.82 | -6.58 ▼ | 30,065 |
| Highnoon (Lab) | 1075.99 | 1098.65 | 1056.02 | 1084.54 | 7.95 ▲ | 36,167 |
| Hoechst Pak Ltd | 3189.99 | 3200 | 3155.06 | 3198.66 | 53.66 ▲ | 633 |
| IBL HealthCare | 65 | 65 | 62.5 | 63.06 | -1.13 ▼ | 667,313 |
| Liven Pharma | 63.14 | 68.5 | 62 | 67.79 | 4.65 ▲ | 2,132,877 |
| Macter Int. Ltd | 408 | 451.86 | 390 | 437.19 | 26.41 ▲ | 63,109 |
| Otsuka Pak | 293.99 | 293.99 | 277.5 | 284.46 | -3.95 ▼ | 19,672 |
| The Searle Company | 96.5 | 97.3 | 95 | 96.05 | -1.22 ▼ | 6,299,664 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.19 | 11.25 | 10.99 | 11.15 | 0.12 ▲ | 1,532,343 |
| Engro Powergen | 29.9 | 30 | 29.5 | 29.8 | -0.11 ▼ | 215,289 |
| Mughal Energy Ltd | 20 | 23 | 20 | 22 | 0 | 201 |
| Hub Power Co. | 146 | 146.5 | 143.8 | 145.56 | -0.11 ▼ | 2,920,276 |
| Kot Addu Power | 33.98 | 34 | 33.77 | 33.97 | -0.05 ▼ | 285,650 |
| K-Electric Ltd. | 5.2 | 5.34 | 5.2 | 5.25 | -0.02 ▼ | 13,422,178 |
| Kohinoor Energy | 21.5 | 21.75 | 20.7 | 21.03 | -0.43 ▼ | 413,999 |
| Kohinoor Power | 6.75 | 7.35 | 6.75 | 6.91 | -0.1 ▼ | 29,589 |
| Lalpir Power | 25 | 25 | 24.4 | 24.7 | -0.07 ▼ | 61,725 |
| Nishat ChunPower | 25.33 | 25.6 | 25.02 | 25.35 | 0.02 ▲ | 166,518 |
| Nishat Power | 35.69 | 35.95 | 35.67 | 35.9 | 0.21 ▲ | 68,316 |
| Pakgen Power | 159.01 | 165.8 | 155.21 | 157.67 | -2.48 ▼ | 1,698 |
| Sitara Energy | 11.75 | 12.25 | 11.3 | 11.63 | -0.12 ▼ | 1,502 |
| S.G.Power | 8.29 | 8.29 | 7.56 | 7.92 | 0.01 ▲ | 34,846 |
| Saif Power Ltd | 11.85 | 12 | 11.74 | 11.86 | 0 | 289,713 |
| Tri-Star Power | 7.96 | 8.05 | 7.85 | 7.92 | -0.04 ▼ | 21,096 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 27.2 | 30.5 | 25.61 | 28.63 | 0.22 ▲ | 7,862 |
| Hussain Industries | 30.06 | 31.59 | 30 | 31 | -0.15 ▼ | 2,992 |
| Javedan Corp. | 82.95 | 86.4 | 79.5 | 80.24 | -1.61 ▼ | 4,969,258 |
| Pace (Pak) Ltd. | 6.1 | 6.11 | 5.85 | 6.06 | 0.02 ▲ | 2,615,863 |
| TPL Properties | 10.02 | 10.36 | 9.83 | 10.25 | 0.25 ▲ | 5,849,509 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.56 | 28 | 27.1 | 27.58 | 0.09 ▲ | 1,506,059 |
| Globe Residency | 19.4 | 21 | 19.4 | 20.11 | 0.73 ▲ | 72,035 |
| TPL REIT Fund I | 13.16 | 13.4 | 13.15 | 13.36 | 0.09 ▲ | 64,723 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 673.5 | 704.75 | 669.57 | 696.34 | 23.56 ▲ | 2,628,374 |
| Cnergyico PK | 7.19 | 7.19 | 6.97 | 7.07 | 0.03 ▲ | 8,912,896 |
| National Refinery | 236.02 | 244.56 | 235.13 | 242.92 | 4.48 ▲ | 811,979 |
| Pak Refinery | 32.69 | 32.98 | 32.02 | 32.82 | 0.3 ▲ | 5,789,473 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 852 | 885 | 852 | 877.84 | 24.77 ▲ | 64 |
| Adam Sugar | 64.99 | 65.85 | 64.99 | 65 | 0 | 299 |
| Abdullah Shah | 7.4 | 8.49 | 7.4 | 8.22 | 0.64 ▲ | 1,584,563 |
| AL-Noor Sugar | 85 | 92 | 85 | 88.71 | -4.11 ▼ | 369 |
| Chashma Sugar | 73.14 | 77.9 | 72.12 | 74.25 | -2.15 ▼ | 823 |
| Dewan Sugar | 6.8 | 6.88 | 6.4 | 6.46 | -0.04 ▼ | 118,970 |
| Faran Sugar Mills | 42.05 | 42.8 | 42 | 42.18 | 0.35 ▲ | 4,467 |
| Habib Sugar | 82.51 | 85 | 81.98 | 82 | -1.17 ▼ | 29,737 |
| Habib Rice Prod | 32.98 | 32.98 | 32.98 | 31.83 | 0 | 25 |
| Haseeb Waqas Sugar | 26.03 | 26.03 | 26.03 | 26.03 | 2.37 ▲ | 260,937 |
| J.D.W.Sugar | 930 | 960 | 922.5 | 945.35 | 0.23 ▲ | 222 |
| Jauharabad Sug | 58.01 | 58.49 | 56.01 | 57.88 | -0.88 ▼ | 15,869 |
| Khairpur Sugar | 158 | 158 | 155 | 155.05 | 3.25 ▲ | 280 |
| Mirpurkhas Sugar | 33.05 | 34.5 | 33.05 | 34.06 | 0.04 ▲ | 34,945 |
| Mehran Sugar | 58 | 62 | 58 | 59.59 | 0.59 ▲ | 14,625 |
| Noon Sugar | 91 | 92.5 | 90 | 90 | 0 | 8,812 |
| Premier Suger | 292 | 292 | 270 | 275.52 | 0 | 180 |
| Sanghar Sugar | 46 | 46 | 46 | 49.34 | 0 | 2 |
| Sindh Abadgar | 68.55 | 73.99 | 65.02 | 68.76 | 0.76 ▲ | 993 |
| Shahtaj Sugar | 135.02 | 137.01 | 135.02 | 147.33 | 0 | 112 |
| Shahmurad Sugar | 387.98 | 395.99 | 375.01 | 395.78 | 17.55 ▲ | 2,262 |
| Sakrand Sugar | 11.99 | 12.25 | 11.6 | 11.96 | -0.07 ▼ | 212,778 |
| Shakarganj Limited | 68.9 | 75.47 | 66.25 | 67.09 | -1.52 ▼ | 119,536 |
| Tariq Corp Ltd. | 16.6 | 16.96 | 16.25 | 16.47 | -0.22 ▼ | 51,152 |
| Tariq Corp(Pref) | 7.05 | 8.85 | 7.05 | 8 | 0 | 7,475 |
| Thal Ind.Corp. | 372.86 | 400 | 372.86 | 392.95 | -7 ▼ | 1,813 |
| Tandlianwala Sugar | 272.06 | 284.57 | 262.3 | 264.31 | -27.13 ▼ | 2,803 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 178 | 180 | 171.01 | 176.08 | 1.69 ▲ | 739,542 |
| Ibrahim Fibres | 343.99 | 343.99 | 331.01 | 331.01 | 0 | 15 |
| Image Pakistan | 32.2 | 33.2 | 30.65 | 32.54 | 0.34 ▲ | 8,020,543 |
| National Silk | 143 | 143 | 130.21 | 132.23 | -11.37 ▼ | 3,159 |
| Pak Synthetics | 64.65 | 68.99 | 64.65 | 69.97 | 0 | 97 |
| Rupali Polyester | 33.23 | 36.78 | 33.23 | 36.59 | 3.15 ▲ | 475,372 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 144.5 | 144.5 | 142.5 | 143.15 | -1.22 ▼ | 600,405 |
| Avanceon Ltd | 49.8 | 50.3 | 49.1 | 49.65 | -0.24 ▼ | 452,680 |
| Nets International | 35.01 | 41.45 | 35.01 | 41.45 | 3.77 ▲ | 2,260 |
| Supernet Ltd.XB | 42 | 42.45 | 40.52 | 41.38 | -0.34 ▼ | 55,050 |
| Hum Network | 12.61 | 12.84 | 12.51 | 12.68 | 0.07 ▲ | 1,748,196 |
| Media Times Ltd | 2.9 | 2.94 | 2.76 | 2.79 | -0.04 ▼ | 1,557,568 |
| Netsol Tech. | 143.25 | 148.4 | 143 | 147.54 | 3.09 ▲ | 1,526,053 |
| Octopus Digital | 53.5 | 54.22 | 53.01 | 53.78 | 0.01 ▲ | 372,201 |
| Pak Datacom | 268 | 286.72 | 265 | 274.23 | 7.48 ▲ | 37,887 |
| P.T.C.L. | 23.4 | 23.4 | 21.51 | 21.91 | -1.78 ▼ | 16,597,824 |
| Supernet Technologie | 894.85 | 894.85 | 840 | 845.16 | -10.45 ▼ | 75 |
| Symmetry Group Ltd | 14.43 | 14.75 | 14.15 | 14.26 | -0.21 ▼ | 5,787,463 |
| Systems Limited | 117.35 | 118 | 116 | 116.58 | -0.75 ▼ | 1,035,628 |
| Telecard Limited | 8 | 8.05 | 7.8 | 7.91 | -0.13 ▼ | 5,418,233 |
| TPL Corp Ltd | 5.6 | 5.77 | 5.6 | 5.66 | 0.12 ▲ | 792,758 |
| TPL Trakker Ltd | 7.51 | 8 | 7.5 | 7.7 | 0.26 ▲ | 1,084,261 |
| TRG Pak Ltd | 56.81 | 57.2 | 56.23 | 56.4 | -0.39 ▼ | 991,332 |
| WorldCall Telecom | 1.54 | 1.54 | 1.48 | 1.53 | 0.01 ▲ | 26,567,365 |
| Zarea Limited | 28.42 | 28.43 | 26.5 | 27.13 | 0.42 ▲ | 8,184,334 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 70.2 | 71 | 68.06 | 68.66 | -1.49 ▼ | 52,459 |
| Ahmed Hassan | 67.4 | 67.4 | 67.4 | 66.38 | 5.11 ▲ | 70 |
| Azgard Nine | 11.68 | 12.66 | 11.22 | 12.61 | 1.1 ▲ | 9,032,267 |
| AN Textile Mill | 25 | 27.85 | 25 | 26 | 0.07 ▲ | 5,497 |
| Aruj Industries | 10.51 | 10.86 | 9.7 | 9.85 | -0.78 ▼ | 216,188 |
| Bhanero Tex. | 989 | 990 | 942 | 969.87 | -8.93 ▼ | 859 |
| Blessed Tex. | 359 | 359 | 330 | 348.14 | -1.48 ▼ | 1,140 |
| Chenab Limited | 7.9 | 7.9 | 7.14 | 7.65 | -0.05 ▼ | 272,304 |
| Chenab Ltd.(Pre | 3.14 | 3.17 | 3.02 | 3.08 | 0.07 ▲ | 127,117 |
| Crescent Tex. | 21.8 | 22.99 | 21.5 | 22.34 | 0.49 ▲ | 1,379,436 |
| Faisal Spinning | 397 | 435 | 365.31 | 421.86 | 19.89 ▲ | 11,220 |
| Feroze 1888 | 82.46 | 84.99 | 81.21 | 83.86 | 1.4 ▲ | 34,524 |
| Fazal Cloth | 383.3 | 421.72 | 345.04 | 405.76 | 22.38 ▲ | 58,570 |
| Gul Ahmed | 32.45 | 33.25 | 31.67 | 32.52 | 0.08 ▲ | 2,253,764 |
| Ghazi Fabrics | 11.45 | 12.1 | 11.11 | 11.71 | 0.26 ▲ | 11,410 |
| Hala Enterprise | 24.5 | 25.25 | 24.2 | 25.17 | 1.07 ▲ | 30,576 |
| Hafiz Limited | 378 | 378 | 320.5 | 349.43 | -0.29 ▼ | 147 |
| Interloop Ltd. | 72.12 | 72.5 | 70.25 | 72.28 | 0.16 ▲ | 855,266 |
| Int.Knitwear | 28.95 | 28.95 | 26.35 | 28.95 | 2.63 ▲ | 96,900 |
| Jubilee Spinning | 12.5 | 13.45 | 11.8 | 12.8 | 0.3 ▲ | 24,233 |
| Khyber Textile | 1545 | 1545 | 1361.26 | 1412.83 | 6.11 ▲ | 60 |
| Kohinoor Mills | 69.95 | 70 | 64.75 | 66.77 | -1.87 ▼ | 39,232 |
| Kohinoor Ind. | 13.39 | 14.74 | 13.02 | 14.74 | 1.34 ▲ | 1,322,909 |
| Kohinoor Textile | 226.01 | 248 | 226.01 | 247.43 | 16.82 ▲ | 125,740 |
| Mehmood Tex. | 406 | 420 | 380 | 401.33 | -13.84 ▼ | 15,689 |
| Masood Textile | 72.67 | 79 | 71 | 75.22 | 1.55 ▲ | 80,578 |
| Nishat (Chun.) | 46.45 | 46.45 | 45.25 | 45.42 | 0.07 ▲ | 57,285 |
| Nishat Mills Ltd | 135 | 137.99 | 132.01 | 135.24 | 0.23 ▲ | 1,000,632 |
| Paramount Sp | 5.05 | 5.05 | 4.95 | 5 | 0.05 ▲ | 23,192 |
| Quetta Textile | 14.4 | 14.97 | 14.02 | 14.6 | -0.11 ▼ | 17,111 |
| Redco Textile | 27.01 | 27.01 | 26.52 | 27 | -0.3 ▼ | 556 |
| Sapphire Tex. | 1245.01 | 1298.8 | 1245.01 | 1297.51 | 41.16 ▲ | 373 |
| Sapphire Fiber | 1100 | 1119.98 | 1091 | 1107.22 | 0 | 5 |
| Shams Textile | 36.87 | 38.5 | 35.26 | 36.66 | -0.21 ▼ | 3,891 |
| Stylers Int.Ltd. | 42.68 | 43.5 | 42.16 | 43.06 | 0.38 ▲ | 6,092 |
| Suraj Cotton Mills | 137 | 152 | 136.12 | 149.32 | 9.48 ▲ | 446,939 |
| Towellers Limited | 172.9 | 175.5 | 166.01 | 168.34 | -3.58 ▼ | 37,098 |
| ZahidJee Tex. | 125.24 | 125.24 | 125.24 | 125.24 | 11.39 ▲ | 64,063 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 85 | 85 | 75.31 | 78.58 | -3.35 ▼ | 8,940 |
| Amtex Limited | 3.29 | 3.34 | 3.1 | 3.25 | 0.07 ▲ | 611,227 |
| Arctic Textile | 40 | 41.9 | 39.27 | 40.92 | -1 ▼ | 6,465 |
| Asim Textile | 16.4 | 16.6 | 15.5 | 15.98 | -0.12 ▼ | 46,122 |
| Allawasaya Tex | 1550.51 | 1550.51 | 1550.51 | 1409.56 | 0 | 1 |
| Bilal Fibres | 22.42 | 22.42 | 21.5 | 21.88 | -0.29 ▼ | 56,112 |
| Crescent Cotton | 55 | 57 | 55 | 55.91 | -1.09 ▼ | 550 |
| Colony Tex.Mills Ltd | 6 | 6 | 5.68 | 5.94 | 0.14 ▲ | 516,646 |
| Chakwal Spinning | 41.01 | 43 | 41.01 | 41.63 | 0.61 ▲ | 1,227,191 |
| Dewan Farooque Sp. | 7.74 | 8 | 7.37 | 7.84 | 0.13 ▲ | 727,062 |
| Din Textile | 91.36 | 91.36 | 83.56 | 84.65 | -6.71 ▼ | 5,981 |
| D.M. Corporation Ltd | 49.6 | 49.6 | 44.25 | 45.09 | 0 | 106 |
| Dewan Mushtaq | 9.66 | 10 | 9.51 | 9.95 | 0.03 ▲ | 5,645 |
| D.S. Ind. Ltd. | 6.4 | 6.6 | 6.4 | 6.51 | 0.03 ▲ | 798,409 |
| Dewan Textile | 5.92 | 6.9 | 5.91 | 6.72 | -0.18 ▼ | 7,680 |
| Elahi Cotton | 125 | 125 | 115.1 | 123.74 | 0 | 34 |
| Ellcot Spinning | 108 | 118 | 108 | 115.2 | -0.04 ▼ | 1,153 |
| Gadoon Textile | 468.8 | 515.82 | 454 | 515.82 | 46.89 ▲ | 285,855 |
| Gulshan Sp. | 4 | 4.25 | 4 | 4.25 | 0.21 ▲ | 17,274 |
| Gulistan Sp. | 7.97 | 7.97 | 7 | 7.08 | -0.42 ▼ | 52,302 |
| Hira Textile | 4.32 | 4.36 | 4.15 | 4.2 | 0.03 ▲ | 1,236,765 |
| Idrees Textile | 20.56 | 21.5 | 19.23 | 21.3 | 0.2 ▲ | 3,705 |
| Ideal Spinning | 28.95 | 28.95 | 27 | 27 | 0.64 ▲ | 2,014 |
| Indus Dyeing | 193.05 | 200 | 193 | 195.65 | 0.69 ▲ | 11,168 |
| J.A.Textile | 28 | 29 | 27.9 | 28.59 | -0.22 ▼ | 10,788 |
| Janana D Mal | 89 | 89 | 83.03 | 86.74 | -0.26 ▼ | 13,080 |
| J.K.Spinning | 113.8 | 113.8 | 112.98 | 105.06 | 0 | 14 |
| Kohat Textile | 76.12 | 78.98 | 72 | 76 | -0.12 ▼ | 32,369 |
| Kohinoor Spining | 6.37 | 6.49 | 6.32 | 6.41 | 0.05 ▲ | 7,995,821 |
| Khalid Siraj | 9.19 | 9.19 | 8.95 | 8.97 | 0.27 ▲ | 2,310 |
| Maqbool Textile | 42.27 | 42.27 | 40 | 40.35 | -1.91 ▼ | 9,621 |
| Nagina Cotton | 68 | 68.99 | 67.98 | 68 | 1.08 ▲ | 1,747 |
| Nazir Cotton Mills | 13.61 | 13.65 | 13.6 | 13.65 | 0.03 ▲ | 8,651 |
| Premium Tex. | 486.99 | 509 | 486.99 | 500.14 | -9.66 ▼ | 203 |
| Reliance Cotton | 548.98 | 548.98 | 505 | 520 | -19.61 ▼ | 1,574 |
| Ruby Textile | 10.39 | 10.39 | 8.91 | 9.82 | -0.02 ▼ | 19,852 |
| Saif Textile | 24.56 | 25.39 | 24.56 | 24.75 | -1.02 ▼ | 25,311 |
| Service Ind Tex | 24.69 | 24.69 | 23.8 | 23.86 | -0.24 ▼ | 4,060 |
| Shadman Cotton | 46.08 | 46.08 | 45.8 | 46.08 | 0 | 16 |
| Shadab Textile | 56.99 | 61 | 54 | 58.88 | 0.04 ▲ | 133,767 |
| Sally Textile | 16.3 | 16.94 | 13.9 | 16.94 | 1.54 ▲ | 359,916 |
| Sana Ind. | 27 | 27.97 | 25.2 | 26.23 | -0.76 ▼ | 40,396 |
| Saritow Spinning | 15.99 | 15.99 | 14.92 | 14.99 | -0.18 ▼ | 5,807 |
| Sunrays Textile | 191 | 197.8 | 190.8 | 191.89 | -3.21 ▼ | 6,099 |
| Shahzad Tex. | 77 | 78 | 67 | 77.22 | 3.6 ▲ | 12,510 |
| Tata Textile | 226 | 249.99 | 222 | 237.24 | 9.95 ▲ | 535,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 26.99 | 26.99 | 25.33 | 25.33 | 0 | 483 |
| ICC Industries | 12.48 | 13.46 | 11.41 | 13.2 | 0.96 ▲ | 252,670 |
| Prosperity Weaving | 52.01 | 55 | 52 | 55 | 1.38 ▲ | 7,801 |
| Shahtaj Textile | 88 | 90 | 84 | 86 | -2 ▼ | 3,013 |
| Yousuf Weaving | 5.26 | 5.35 | 5.1 | 5.2 | -0.06 ▼ | 1,322,220 |
| Zephyr Textile | 15.3 | 15.3 | 14.75 | 14.96 | -0.34 ▼ | 5,947 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 381.01 | 388.99 | 379 | 380.06 | -4.96 ▼ | 7,535 |
| Pak Tobacco | 1300 | 1310 | 1280 | 1308.02 | 6.24 ▲ | 40,736 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.45 | 17.45 | 16 | 17.08 | -0.07 ▼ | 18,355 |
| Pak Int.Bulk | 8.85 | 9.73 | 8.73 | 9.69 | 0.96 ▲ | 90,710,656 |
| Pak.Int.Container | 46.84 | 46.84 | 43.38 | 44.26 | -1.62 ▼ | 521,674 |
| P.N.S.C | 395 | 408 | 391 | 399.06 | 11.44 ▲ | 261,689 |
| Secure Logistics Gro | 16.69 | 17.17 | 16.52 | 16.76 | 0.07 ▲ | 1,655,138 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 270.14 | 279.5 | 236.25 | 237.79 | -20.5 ▼ | 149,086 |
| S.S.Oil | 1049.99 | 1050 | 960 | 971.7 | -64.54 ▼ | 19,229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 109.1 | 109.9 | 97.59 | 97.59 | -10.84 ▼ | 800,991 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-JUL | 9.18 | 9.22 | 8.97 | 9.11 | -0.02 ▼ | 283,000 |
| AGL-AUG | 0 | 0 | 0 | 56.22 | -0.27 ▼ | 0 |
| AGL-JUL | 54.58 | 56.88 | 54.51 | 55.43 | -0.08 ▼ | 234,500 |
| AGL-SEP | 0 | 0 | 0 | 56.87 | -0.27 ▼ | 0 |
| AGP-AUG | 0 | 0 | 0 | 204.63 | 1.22 ▲ | 0 |
| AGP-JUL | 199 | 202 | 199 | 202 | 2 ▲ | 1,500 |
| AGP-SEP | 0 | 0 | 0 | 207 | 1.23 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 67.87 | 0.3 ▲ | 0 |
| AICL-JUL | 66.52 | 67.49 | 66.25 | 67.19 | -0.03 ▼ | 79,500 |
| AICL-SEP | 0 | 0 | 0 | 68.66 | 0.31 ▲ | 0 |
| AIRLINK-AUG | 157 | 157 | 157 | 157 | 9.89 ▲ | 4,000 |
| AIRLINK-JUL | 144.05 | 144.9 | 143.3 | 143.58 | -1.11 ▼ | 303,000 |
| AIRLINK-SEP | 0 | 0 | 0 | 147.49 | -1.32 ▼ | 0 |
| AKBL-AUG | 0 | 0 | 0 | 67.33 | 0.03 ▲ | 0 |
| AKBL-JUL | 65.7 | 66.89 | 64.1 | 66.45 | 0.08 ▲ | 645,000 |
| AKBL-SEP | 0 | 0 | 0 | 68.11 | 0.03 ▲ | 0 |
| ASL-AUG | 0 | 0 | 0 | 11.81 | -0.02 ▼ | 0 |
| ASL-JUL | 11.75 | 11.82 | 11.36 | 11.62 | -0.06 ▼ | 687,000 |
| ASL-SEP | 0 | 0 | 0 | 11.95 | -0.02 ▼ | 0 |
| ATRL-AUG | 695 | 699.98 | 695 | 699.98 | 14.45 ▲ | 4,000 |
| ATRL-JUL | 672.07 | 704 | 671.5 | 698.13 | 23.11 ▲ | 1,000,000 |
| ATRL-SEP | 0 | 0 | 0 | 717.45 | 23.99 ▲ | 0 |
| AVN-AUG | 49.75 | 49.75 | 49.75 | 49.75 | -1.09 ▼ | 500 |
| AVN-JUL | 50 | 50.08 | 49 | 49.65 | -0.43 ▼ | 103,000 |
| AVN-SEP | 0 | 0 | 0 | 51.16 | -0.26 ▼ | 0 |
| BAFL-AUG | 93 | 93 | 93 | 93 | -2.5 ▼ | 10,000 |
| BAFL-JUL | 93 | 93.7 | 91 | 91.59 | -2.34 ▼ | 50,500 |
| BAFL-SEP | 0 | 0 | 0 | 94.05 | -2.03 ▼ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 173.04 | -2.67 ▼ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 170.53 | -3.6 ▼ | 0 |
| BAHL-SEP | 0 | 0 | 0 | 175.04 | -2.7 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 36.18 | -0.13 ▼ | 0 |
| BIPL-JUL | 35.42 | 35.85 | 35.11 | 35.67 | -0.21 ▼ | 209,000 |
| BIPLSC | 0 | 0 | 0 | 99.03 | 0 | 50 |
| BIPL-SEP | 0 | 0 | 0 | 36.6 | -0.13 ▼ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 38346 | -683 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 37934 | -676 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 38676 | -689 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 4.94 | -0.06 ▼ | 0 |
| BML-JUL | 4.93 | 4.95 | 4.79 | 4.87 | -0.05 ▼ | 783,500 |
| BML-SEP | 0 | 0 | 0 | 5 | -0.06 ▼ | 0 |
| BOP-AUG | 0 | 0 | 0 | 13.27 | -0.11 ▼ | 0 |
| BOP-JUL | 13.2 | 13.2 | 12.83 | 13.1 | -0.09 ▼ | 6,275,000 |
| BOP-SEP | 0 | 0 | 0 | 13.43 | -0.1 ▼ | 0 |
| CEPB-JUL | 29.99 | 30.6 | 29.5 | 30.55 | 0.7 ▲ | 22,500 |
| CHCC-AUG | 0 | 0 | 0 | 299.97 | -0.41 ▼ | 0 |
| CHCC-JUL | 293 | 293 | 292.07 | 292.07 | -0.93 ▼ | 4,000 |
| CHCC-SEP | 0 | 0 | 0 | 303.44 | -0.41 ▼ | 0 |
| CNERGY-AUG | 0 | 0 | 0 | 7.2 | 0.03 ▲ | 0 |
| CNERGY-JUL | 7.17 | 7.18 | 7.02 | 7.1 | 0.06 ▲ | 486,000 |
| CNERGY-SEP | 0 | 0 | 0 | 7.28 | 0.02 ▲ | 0 |
| CPHL-AUG | 0 | 0 | 0 | 85.57 | -0.4 ▼ | 0 |
| CPHL-JUL | 84.08 | 85.5 | 83.8 | 84.45 | -0.22 ▼ | 232,000 |
| CPHL-SEP | 0 | 0 | 0 | 86.56 | -0.4 ▼ | 0 |
| CSAP-AUG | 0 | 0 | 0 | 111.98 | 0.34 ▲ | 0 |
| CSAP-JULB | 110.5 | 112.23 | 109.17 | 112.23 | 1.45 ▲ | 6,000 |
| CSAP-SEP | 0 | 0 | 0 | 113.27 | 0.34 ▲ | 0 |
| DCL-AUG | 0 | 0 | 0 | 13.55 | -0.7 ▼ | 0 |
| DCL-JUL | 13.9 | 13.97 | 13.25 | 13.42 | -0.41 ▼ | 4,653,500 |
| DCL-SEP | 0 | 0 | 0 | 13.7 | -0.52 ▼ | 0 |
| DCR-AUG | 0 | 0 | 0 | 28.09 | 0.08 ▲ | 0 |
| DCR-JUL | 28 | 28.45 | 27.1 | 27.75 | -0.99 ▼ | 207,000 |
| DCR-SEP | 0 | 0 | 0 | 28.42 | 0.08 ▲ | 0 |
| DFML-AUG | 0 | 0 | 0 | 35.88 | -0.12 ▼ | 0 |
| DFML-JUL | 35.5 | 35.75 | 35.01 | 35.4 | -0.05 ▼ | 190,000 |
| DFML-SEP | 0 | 0 | 0 | 36.3 | -0.15 ▼ | 0 |
| DGKC-AUG | 0 | 0 | 0 | 175.12 | 1.14 ▲ | 0 |
| DGKC-JUL | 171.2 | 174 | 171 | 172.99 | 1.72 ▲ | 2,199,500 |
| DGKC-SEP | 0 | 0 | 0 | 177.14 | 1.15 ▲ | 0 |
| EFERT-AUG | 0 | 0 | 0 | 201.41 | 5.49 ▲ | 0 |
| EFERT-JUL | 198.53 | 199 | 196.92 | 199 | 5.6 ▲ | 22,000 |
| EFERT-SEP | 0 | 0 | 0 | 203.75 | 5.56 ▲ | 0 |
| EPCL-AUG | 0 | 0 | 0 | 33.73 | 0.1 ▲ | 0 |
| EPCL-JUL | 32.8 | 33.86 | 32.8 | 33.29 | 0.15 ▲ | 161,000 |
| EPCL-SEP | 0 | 0 | 0 | 34.12 | 0.11 ▲ | 0 |
| FABL-AUG | 0 | 0 | 0 | 82.58 | 0.53 ▲ | 0 |
| FABL-JUL | 80.7 | 82.7 | 80.5 | 81.48 | 0.77 ▲ | 1,218,000 |
| FABL-SEP | 0 | 0 | 0 | 83.54 | 0.54 ▲ | 0 |
| FATIMA-AUG | 0 | 0 | 0 | 105 | 1.2 ▲ | 0 |
| FATIMA-JUL | 104.77 | 106.88 | 103.14 | 103.17 | 1.17 ▲ | 44,000 |
| FATIMA-SEP | 0 | 0 | 0 | 106.22 | 1.22 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 46.92 | 0.03 ▲ | 0 |
| FCCL-JUL | 46.27 | 46.85 | 45.82 | 46.2 | 0.03 ▲ | 1,586,000 |
| FCCL-SEP | 0 | 0 | 0 | 47.47 | 0.04 ▲ | 0 |
| FCEPL-AUG | 0 | 0 | 0 | 88.07 | -0.07 ▼ | 0 |
| FCEPL-JUL | 86.39 | 88 | 85.96 | 87.2 | 0.26 ▲ | 46,500 |
| FCEPL-SEP | 0 | 0 | 0 | 89.09 | -0.07 ▼ | 0 |
| FFC-AUG | 0 | 0 | 0 | 446.26 | 22.85 ▲ | 0 |
| FFC-JULB | 420 | 443.5 | 420 | 439.74 | 22.35 ▲ | 679,500 |
| FFC-SEP | 0 | 0 | 0 | 451.42 | 23.11 ▲ | 0 |
| FFL-AUG | 0 | 0 | 0 | 15.99 | 0.05 ▲ | 0 |
| FFL-JUL | 15.56 | 15.95 | 15.56 | 15.75 | 0.06 ▲ | 1,206,500 |
| FFL-SEP | 0 | 0 | 0 | 16.18 | 0.06 ▲ | 0 |
| FLYNG-AUG | 0 | 0 | 0 | 53.86 | -0.24 ▼ | 0 |
| FLYNG-JUL | 54 | 54.1 | 52.6 | 53.04 | -0.3 ▼ | 53,500 |
| FLYNG-SEP | 0 | 0 | 0 | 54.48 | -0.24 ▼ | 0 |
| GAL-AUG | 0 | 0 | 0 | 498 | 8.63 ▲ | 0 |
| GAL-JUL | 485 | 493.99 | 472.53 | 490.65 | 8.8 ▲ | 704,000 |
| GAL-SEP | 0 | 0 | 0 | 503.76 | 8.73 ▲ | 0 |
| GATM-AUG | 0 | 0 | 0 | 33.12 | 0.07 ▲ | 0 |
| GATM-JUL | 32.05 | 33.33 | 31.79 | 32.6 | 0.03 ▲ | 614,000 |
| GATM-SEP | 0 | 0 | 0 | 33.51 | 0.07 ▲ | 0 |
| GCIL-AUG | 0 | 0 | 0 | 26.4 | -0.22 ▼ | 0 |
| GCIL-JUL | 26.3 | 26.4 | 25.65 | 26.05 | -0.16 ▼ | 719,000 |
| GCIL-SEP | 0 | 0 | 0 | 26.71 | -0.18 ▼ | 0 |
| GGL-AUG | 0 | 0 | 0 | 18.93 | -0.02 ▼ | 0 |
| GGL-JUL | 18.5 | 18.75 | 18.04 | 18.69 | 0.03 ▲ | 1,036,000 |
| GGL-SEP | 0 | 0 | 0 | 19.15 | -0.02 ▼ | 0 |
| GHGL-AUG | 0 | 0 | 0 | 41.63 | 0.05 ▲ | 0 |
| GHGL-JUL | 41.12 | 41.14 | 41.12 | 41.14 | -0.46 ▼ | 1,000 |
| GHGL-SEP | 0 | 0 | 0 | 42.11 | 0.05 ▲ | 0 |
| GHNI-AUG | 760 | 768 | 760 | 768 | -12 ▼ | 5,000 |
| GHNI-JUL | 760 | 768 | 747 | 765.84 | 6.2 ▲ | 206,500 |
| GHNI-SEP | 0 | 0 | 0 | 786.25 | 6.46 ▲ | 0 |
| GLAXO-AUG | 0 | 0 | 0 | 400.79 | 3.12 ▲ | 0 |
| GLAXO-JUL | 395 | 396 | 394.3 | 395.07 | 3.07 ▲ | 3,500 |
| GLAXO-SEP | 0 | 0 | 0 | 405.43 | 3.16 ▲ | 0 |
| HBL-AUG | 0 | 0 | 0 | 220.18 | -0.82 ▼ | 0 |
| HBL-JUL | 217.5 | 221 | 215 | 216.73 | -2.16 ▼ | 574,000 |
| HBL-SEP | 0 | 0 | 0 | 222.72 | -1.96 ▼ | 0 |
| HUBC-AUG | 0 | 0 | 0 | 148.26 | -0.17 ▼ | 0 |
| HUBC-JUL | 146.5 | 146.79 | 144.3 | 146.33 | 0.36 ▲ | 347,500 |
| HUBC-SEP | 0 | 0 | 0 | 149.97 | -0.18 ▼ | 0 |
| HUMNL-AUG | 0 | 0 | 0 | 12.91 | 0.06 ▲ | 0 |
| HUMNL-JUL | 12.62 | 12.79 | 12.62 | 12.77 | 0.12 ▲ | 23,500 |
| HUMNL-SEP | 0 | 0 | 0 | 13.06 | 0.06 ▲ | 0 |
| ILP-AUG | 0 | 0 | 0 | 73.62 | 0.13 ▲ | 0 |
| ILP-JUL | 71.87 | 71.88 | 70.34 | 71.5 | -0.81 ▼ | 17,500 |
| ILP-SEP | 0 | 0 | 0 | 74.47 | 0.13 ▲ | 0 |
| IMAGE-AUG | 0 | 0 | 0 | 33.14 | 0.33 ▲ | 0 |
| IMAGE-JULB | 32.12 | 33.25 | 30.85 | 32.66 | 0.33 ▲ | 2,366,000 |
| IMAGE-SEP | 0 | 0 | 0 | 33.53 | 0.34 ▲ | 0 |
| INIL-AUG | 0 | 0 | 0 | 191.75 | 2.13 ▲ | 0 |
| INIL-JUL | 184.5 | 190 | 184 | 188.4 | 1.9 ▲ | 7,500 |
| INIL-SEP | 0 | 0 | 0 | 193.97 | 2.16 ▲ | 0 |
| ISL-AUG | 0 | 0 | 0 | 99.6 | -1.23 ▼ | 0 |
| ISL-JUL | 97.48 | 98 | 97.3 | 98 | -1.17 ▼ | 19,500 |
| ISL-SEP | 0 | 0 | 0 | 100.75 | -1.24 ▼ | 0 |
| JSBL-AUG | 0 | 0 | 0 | 14.89 | -0.23 ▼ | 0 |
| JSBL-JUL | 14.92 | 14.93 | 14.7 | 14.78 | -0.19 ▼ | 537,000 |
| JSBL-SEP | 0 | 0 | 0 | 15.06 | -0.24 ▼ | 0 |
| JSBLTFC2 | 0 | 0 | 0 | 89.25 | 0 | 200 |
| JSGBETF-AUG | 0 | 0 | 0 | 30.06 | -0.58 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 29.62 | -0.58 ▼ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 30.4 | -0.59 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.76 | -0.13 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.6 | -0.14 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.88 | -0.14 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 34.6 | -0.06 ▼ | 0 |
| KAPCO-JUL | 34.06 | 34.1 | 33.92 | 34.1 | -0.15 ▼ | 15,500 |
| KAPCO-SEP | 0 | 0 | 0 | 35 | -0.07 ▼ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.35 | -0.02 ▼ | 0 |
| KEL-JUL | 5.34 | 5.35 | 5.25 | 5.26 | -0.01 ▼ | 803,000 |
| KEL-SEP | 0 | 0 | 0 | 5.41 | -0.02 ▼ | 0 |
| KOSM-AUG | 6.58 | 6.58 | 6.58 | 6.58 | 0.1 ▲ | 500 |
| KOSM-JUL | 6.39 | 6.51 | 6.35 | 6.43 | 0.01 ▲ | 2,907,000 |
| KOSM-SEP | 0 | 0 | 0 | 6.6 | 0.04 ▲ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 42116 | 162 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 41663 | 160 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 42478 | 163 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.9 | -0.14 ▼ | 0 |
| LOTCHEM-JUL | 20.9 | 20.95 | 20.41 | 20.6 | -0.11 ▼ | 170,500 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.14 | -0.14 ▼ | 0 |
| LPL-AUG | 0 | 0 | 0 | 25.16 | -0.08 ▼ | 0 |
| LPL-JUL | 24.98 | 24.98 | 24.76 | 24.85 | -0.06 ▼ | 32,500 |
| LPL-SEP | 0 | 0 | 0 | 25.45 | -0.08 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 356.1 | -0.4 ▼ | 0 |
| LUCK-JUL | 350 | 352 | 348 | 351.15 | 0.79 ▲ | 75,500 |
| LUCK-SEP | 0 | 0 | 0 | 360.22 | -0.41 ▼ | 0 |
| MARI-AUG | 0 | 0 | 0 | 640.67 | -1.73 ▼ | 0 |
| MARI-JUL | 635.99 | 639 | 629.02 | 631.51 | -1.74 ▼ | 56,000 |
| MARI-SEP | 0 | 0 | 0 | 648.09 | -1.74 ▼ | 0 |
| MCB-AUG | 0 | 0 | 0 | 351.41 | -7.17 ▼ | 0 |
| MCB-JUL | 349 | 350 | 343 | 345 | -7.4 ▼ | 4,000 |
| MCB-SEP | 0 | 0 | 0 | 355.48 | -7.25 ▼ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 363.44 | -9.46 ▼ | 0 |
| MEBL-JUL | 370 | 370 | 355 | 357.34 | -8.68 ▼ | 126,500 |
| MEBL-SEP | 0 | 0 | 0 | 367.65 | -9.57 ▼ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 86.44 | 0.36 ▲ | 0 |
| MLCF-JUL | 84.5 | 85.4 | 84.3 | 85.29 | 0.45 ▲ | 2,578,500 |
| MLCF-SEP | 0 | 0 | 0 | 87.44 | 0.36 ▲ | 0 |
| MTL-AUG | 0 | 0 | 0 | 573.98 | -4.51 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 565.68 | -4.44 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 580.63 | -4.55 ▼ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 69.16 | 0.41 ▲ | 0 |
| MUGHAL-JUL | 67.25 | 68.9 | 67 | 68.14 | 0.41 ▲ | 239,000 |
| MUGHAL-SEP | 0 | 0 | 0 | 69.96 | 0.42 ▲ | 0 |
| NBP-AUG | 0 | 0 | 0 | 127.08 | -2.92 ▼ | 0 |
| NBP-JUL | 126 | 127.5 | 123.5 | 125.3 | -1.56 ▼ | 1,671,000 |
| NBP-SEP | 0 | 0 | 0 | 128.55 | -1.55 ▼ | 0 |
| NCPL-AUG | 0 | 0 | 0 | 25.82 | 0.01 ▲ | 0 |
| NCPL-JUL | 25.1 | 25.41 | 25.1 | 25.41 | -0.03 ▼ | 1,500 |
| NCPL-SEP | 0 | 0 | 0 | 26.12 | 0.01 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 150.27 | 3.08 ▲ | 0 |
| NETSOL-JUL | 144.77 | 149 | 144.7 | 148.19 | 3.42 ▲ | 805,000 |
| NETSOL-SEP | 0 | 0 | 0 | 152.01 | 3.12 ▲ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 29.45 | 0.15 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 29.02 | 0.14 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 29.79 | 0.15 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 137.75 | 0.18 ▲ | 0 |
| NML-JUL | 135.01 | 138 | 134 | 135.81 | 0.31 ▲ | 216,500 |
| NML-SEP | 0 | 0 | 0 | 139.34 | 0.18 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 36.57 | 0.2 ▲ | 0 |
| NPL-JUL | 32.55 | 36.2 | 32.55 | 36.2 | 0.2 ▲ | 18,000 |
| NPL-SEP | 0 | 0 | 0 | 36.99 | 0.2 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 247.42 | 4.46 ▲ | 0 |
| NRL-JUL | 236 | 245.5 | 236 | 243.88 | 4.64 ▲ | 425,000 |
| NRL-SEP | 0 | 0 | 0 | 250.29 | 4.52 ▲ | 0 |
| OCTOPUS-AUG | 0 | 0 | 0 | 54.78 | -0.01 ▼ | 0 |
| OCTOPUS-JUL | 53.5 | 54.6 | 53.4 | 54.18 | 0.24 ▲ | 164,000 |
| OCTOPUS-SEP | 0 | 0 | 0 | 55.41 | -0.01 ▼ | 0 |
| OGDC-AUG | 0 | 0 | 0 | 228.53 | -0.15 ▼ | 0 |
| OGDC-JULB | 224 | 226.8 | 223.51 | 225.46 | 0.13 ▲ | 540,000 |
| OGDC-SEP | 0 | 0 | 0 | 231.17 | -0.16 ▼ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 28050 | -128 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27748 | -127 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 28291 | -129 ▼ | 0 |
| P01GIS031225 | 96.3 | 96.3 | 96.3 | 96.3 | 0.02 ▲ | 33,050,000 |
| P01GIS061125 | 97.08 | 97.08 | 97.08 | 97.08 | 0.03 ▲ | 10,000 |
| P01GIS201025 | 97.56 | 97.56 | 97.56 | 97.56 | 0.02 ▲ | 10,000 |
| P01GIS250725 | 99.79 | 99.79 | 99.79 | 99.79 | 0.02 ▲ | 10,000 |
| P01GIS290526 | 91.99 | 91.99 | 91.99 | 91.99 | 0.03 ▲ | 10,000 |
| P05FRR090130 | 103.6 | 103.6 | 103.6 | 103.6 | 0 | 100,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR090130 | 99.7 | 99.7 | 99.7 | 99.7 | -0.2 ▼ | 50,000,000 |
| PABC-JUL | 141.1 | 143.5 | 140 | 143 | 1.94 ▲ | 16,500 |
| PACE-AUG | 0 | 0 | 0 | 6.17 | 0.02 ▲ | 0 |
| PACE-JUL | 6.2 | 6.2 | 5.91 | 6.09 | 0.02 ▲ | 1,342,000 |
| PACE-SEP | 0 | 0 | 0 | 6.24 | 0.01 ▲ | 0 |
| PAEL-AUG | 0 | 0 | 0 | 42.49 | -0.09 ▼ | 0 |
| PAEL-JUL | 41.77 | 42.5 | 41.4 | 41.87 | -0.07 ▼ | 1,492,000 |
| PAEL-SEP | 0 | 0 | 0 | 42.98 | -0.09 ▼ | 0 |
| PAKRI-AUG | 0 | 0 | 0 | 15.47 | -0.05 ▼ | 0 |
| PAKRI-JUL | 15.39 | 15.85 | 15 | 15.41 | 0.1 ▲ | 453,000 |
| PAKRI-SEP | 0 | 0 | 0 | 15.65 | -0.05 ▼ | 0 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.74 | 0.29 ▲ | 0 |
| PIAHCLA-JUL | 22.05 | 22.75 | 21.58 | 22.33 | 0.19 ▲ | 8,614,000 |
| PIAHCLA-SEP | 0 | 0 | 0 | 23.01 | 0.3 ▲ | 0 |
| PIBTL-AUG | 0 | 0 | 0 | 9.87 | 0.97 ▲ | 15,000 |
| PIBTL-JUL | 8.91 | 9.77 | 8.7 | 9.72 | 0.95 ▲ | 13,462,500 |
| PIBTL-SEP | 0 | 0 | 0 | 9.98 | 0.98 ▲ | 0 |
| PIOC-AUG | 0 | 0 | 0 | 227.12 | -2.64 ▼ | 0 |
| PIOC-JUL | 226 | 226 | 224.8 | 224.8 | -0.95 ▼ | 4,000 |
| PIOC-SEP | 0 | 0 | 0 | 229.75 | -2.67 ▼ | 0 |
| POL-AUG | 0 | 0 | 0 | 614.55 | -1.08 ▼ | 0 |
| POL-JUL | 608 | 608 | 604.56 | 604.56 | -3.44 ▼ | 9,500 |
| POL-SEP | 0 | 0 | 0 | 621.66 | -1.09 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.14 | -0.01 ▼ | 0 |
| POWER-JUL | 14 | 14 | 13.78 | 13.99 | -0.01 ▼ | 324,000 |
| POWER-SEP | 0 | 0 | 0 | 14.3 | -0.02 ▼ | 0 |
| PPL-AUG | 0 | 0 | 0 | 166.5 | -2.11 ▼ | 0 |
| PPL-JULB | 165.01 | 166.75 | 163.05 | 164.14 | -1.81 ▼ | 784,500 |
| PPL-SEP | 0 | 0 | 0 | 168.43 | -2.13 ▼ | 0 |
| PREMA-AUG | 0 | 0 | 0 | 43.23 | 0.32 ▲ | 0 |
| PREMA-JUL | 41.8 | 43.75 | 41.5 | 42.54 | 0.35 ▲ | 888,000 |
| PREMA-SEP | 0 | 0 | 0 | 43.73 | 0.33 ▲ | 0 |
| PRL-AUG | 0 | 0 | 0 | 33.43 | 0.29 ▲ | 0 |
| PRL-JUL | 32.6 | 33.1 | 32.11 | 32.97 | 0.34 ▲ | 2,479,500 |
| PRL-SEP | 0 | 0 | 0 | 33.82 | 0.3 ▲ | 0 |
| PSO-AUG | 0 | 0 | 0 | 382.87 | -2.16 ▼ | 0 |
| PSO-JUL | 379.9 | 380.95 | 376.1 | 377.26 | -1.59 ▼ | 427,000 |
| PSO-SEP | 0 | 0 | 0 | 387.31 | -2.18 ▼ | 0 |
| PTC-AUG | 0 | 0 | 0 | 22.32 | -1.82 ▼ | 0 |
| PTC-JUL | 23.51 | 23.51 | 21.7 | 22.02 | -1.81 ▼ | 4,343,000 |
| PTC-SEP | 0 | 0 | 0 | 22.57 | -1.85 ▼ | 0 |
| SAZEW-AUG | 1232.96 | 1232.96 | 1232.96 | 1232.96 | -77.04 ▼ | 500 |
| SAZEW-JUL | 1300.02 | 1308.97 | 1282 | 1291.43 | -8.67 ▼ | 80,000 |
| SAZEW-SEP | 0 | 0 | 0 | 1332.48 | -9.24 ▼ | 0 |
| SEARL-AUG | 0 | 0 | 0 | 97.83 | -1.28 ▼ | 0 |
| SEARL-JUL | 96.27 | 97.5 | 95.2 | 96.48 | -1.15 ▼ | 2,518,000 |
| SEARL-SEP | 0 | 0 | 0 | 98.96 | -1.3 ▼ | 0 |
| SNBL-AUG | 0 | 0 | 0 | 23.04 | 0.05 ▲ | 0 |
| SNBL-JUL | 22.93 | 23.3 | 22.61 | 22.79 | 0.03 ▲ | 255,000 |
| SNBL-SEP | 0 | 0 | 0 | 23.31 | 0.06 ▲ | 0 |
| SNGP-AUG | 0 | 0 | 0 | 119.16 | 0.4 ▲ | 0 |
| SNGP-JULB | 117 | 118 | 116.15 | 117.21 | 0.47 ▲ | 121,000 |
| SNGP-SEP | 0 | 0 | 0 | 120.54 | 0.41 ▲ | 0 |
| SSGC-AUG | 0 | 0 | 0 | 46.36 | 0.95 ▲ | 0 |
| SSGC-JUL | 44.95 | 46.5 | 43.05 | 45.66 | 1.01 ▲ | 16,533,500 |
| SSGC-SEP | 0 | 0 | 0 | 46.9 | 0.96 ▲ | 0 |
| SYM-AUG | 0 | 0 | 0 | 14.52 | -0.22 ▼ | 0 |
| SYM-JUL | 14.63 | 14.8 | 14.26 | 14.38 | -0.12 ▼ | 731,000 |
| SYM-SEP | 0 | 0 | 0 | 14.69 | -0.22 ▼ | 0 |
| SYS-AUG | 0 | 0 | 0 | 118.74 | -0.81 ▼ | 0 |
| SYS-JULB | 117 | 117 | 116.75 | 117 | -0.51 ▼ | 12,500 |
| SYS-SEP | 0 | 0 | 0 | 120.11 | -0.83 ▼ | 0 |
| TELE-AUG | 0 | 0 | 0 | 8.06 | -0.13 ▼ | 0 |
| TELE-JUL | 8 | 8.1 | 7.84 | 7.98 | -0.08 ▼ | 934,000 |
| TELE-SEP | 0 | 0 | 0 | 8.15 | -0.14 ▼ | 0 |
| TGL-AUG | 0 | 0 | 0 | 235.48 | -3.69 ▼ | 0 |
| TGL-JUL | 235.01 | 235.01 | 235.01 | 235.01 | -0.99 ▼ | 1,000 |
| TGL-SEP | 0 | 0 | 0 | 238.21 | -3.73 ▼ | 0 |
| THCCL-AUGB | 46.83 | 46.83 | 46.83 | 46.83 | 4.26 ▲ | 1,000 |
| THCCL-JULB | 42.85 | 45.44 | 42.85 | 45.44 | 4.13 ▲ | 2,426,500 |
| THCCL-SEPB | 0 | 0 | 0 | 46.8 | 4.24 ▲ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 34.01 | -0.45 ▼ | 0 |
| TOMCL-JUL | 34.22 | 34.3 | 33.27 | 33.57 | -0.4 ▼ | 767,000 |
| TOMCL-SEP | 0 | 0 | 0 | 34.4 | -0.46 ▼ | 0 |
| TPLP-AUG | 0 | 0 | 0 | 10.44 | 0.25 ▲ | 0 |
| TPLP-JUL | 10.01 | 10.44 | 9.8 | 10.3 | 0.27 ▲ | 4,776,000 |
| TPLP-SEP | 0 | 0 | 0 | 10.56 | 0.25 ▲ | 0 |
| TREET-AUG | 23.49 | 23.49 | 23.49 | 23.49 | -0.16 ▼ | 1,000 |
| TREET-JUL | 23.05 | 23.62 | 22.85 | 23.47 | 0.31 ▲ | 2,285,000 |
| TREET-SEP | 0 | 0 | 0 | 24.1 | 0.31 ▲ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 57.44 | -0.43 ▼ | 500 |
| TRG-JULB | 56.52 | 57.26 | 56.41 | 56.63 | -0.32 ▼ | 362,500 |
| TRG-SEP | 0 | 0 | 0 | 58.11 | -0.43 ▼ | 0 |
| UBL-AUGB | 370 | 370 | 369 | 369 | -1.01 ▼ | 3,000 |
| UBL-AUGC | 361.01 | 366.52 | 355.09 | 355.09 | -16.91 ▼ | 17,500 |
| UBL-JULB | 368.02 | 375.9 | 360.07 | 363.95 | -6.2 ▼ | 574,500 |
| UBL-JULC | 361.5 | 368.5 | 356 | 357.62 | -7.25 ▼ | 377,500 |
| UBLPETF-AUGB | 0 | 0 | 0 | 32.59 | 1.83 ▲ | 0 |
| UBLPETF-JULB | 0 | 0 | 0 | 32.12 | 1.8 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 32.97 | 1.85 ▲ | 0 |
| UBL-SEP | 0 | 0 | 0 | 362.88 | -7.34 ▼ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 365.12 | -7.39 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.53 | 0.21 ▲ | 0 |
| UNITY-JUL | 25.99 | 26.48 | 25.5 | 26.16 | 0.22 ▲ | 732,500 |
| UNITY-SEP | 0 | 0 | 0 | 26.84 | 0.22 ▲ | 0 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.79 | -0.07 ▼ | 0 |
| WAVESAPP-JUL | 9.75 | 9.78 | 9.58 | 9.69 | -0.09 ▼ | 860,500 |
| WAVESAPP-SEP | 0 | 0 | 0 | 9.9 | -0.08 ▼ | 0 |
| WAVES-AUG | 0 | 0 | 0 | 8.5 | 0.01 ▲ | 0 |
| WAVES-JUL | 8.37 | 8.44 | 8.16 | 8.36 | -0.07 ▼ | 252,000 |
| WAVES-SEP | 0 | 0 | 0 | 8.6 | 0.01 ▲ | 0 |
| WTL-AUG | 1.53 | 1.53 | 1.53 | 1.53 | -0.02 ▼ | 100,000 |
| WTL-JUL | 1.55 | 1.55 | 1.49 | 1.54 | 0.02 ▲ | 3,663,000 |
| WTL-SEP | 0 | 0 | 0 | 1.58 | 0.01 ▲ | 0 |
| YOUW-AUG | 0 | 0 | 0 | 5.3 | -0.06 ▼ | 0 |
| YOUW-JUL | 5.21 | 5.33 | 5.16 | 5.2 | -0.11 ▼ | 224,500 |
| YOUW-SEP | 0 | 0 | 0 | 5.36 | -0.06 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| SHDTR1 | 2.01 | 1 | 99.01 ▲ | 25,941 |
| KOSM | 4.79 | 0.79 | 19.75 ▲ | 14,203,872 |
| CSIL | 4.17 | 0.55 | 15.19 ▲ | 14,688,092 |
| TSPL | 9.5 | 1 | 11.77 ▲ | 3,902,462 |
| YOUW | 4.27 | 0.41 | 10.62 ▲ | 783,757 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| JUBSNC | 42.81 | -4.76 | -10.01 ▼ | 3,091 |
| BFMOD | 20.25 | -2.25 | -10.00 ▼ | 201,911 |
| DMC | 128.05 | -14.21 | -9.99 ▼ | 674 |
| LEUL | 29.24 | -3.24 | -9.98 ▼ | 4,817 |
| TCORPCPS | 18.14 | -2.01 | -9.98 ▼ | 12,430 |
