Get the latest news and updates from Dawn
KARACHI August 5th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 418.91 | 419.75 | 410.05 | 415.39 | -3.53 ▼ | 9,186 |
| Atlas Honda Ltd | 1223.69 | 1238 | 1220 | 1228.45 | 4.76 ▲ | 8,558 |
| Dewan Motors | 35 | 35.15 | 34.56 | 34.69 | 0.05 ▲ | 968,638 |
| Ghandhara Automobile | 514.9 | 517.89 | 506.02 | 511.95 | -0.44 ▼ | 813,731 |
| Ghandhara Ind. | 795 | 802 | 782 | 784.66 | -9.32 ▼ | 385,586 |
| Honda Atlas Cars | 292 | 293.57 | 290.5 | 291.02 | 0.06 ▲ | 320,857 |
| Hinopak Motor | 558.5 | 570.01 | 558 | 559.93 | 1.42 ▲ | 23,857 |
| Indus Motor Co. | 2131 | 2131 | 2111.02 | 2117.12 | -5.72 ▼ | 2,491 |
| Millat Tractors | 569.7 | 570.5 | 565 | 567.8 | -1.98 ▼ | 49,075 |
| Sazgar Engineering | 1320 | 1363.5 | 1308 | 1351.68 | 36.94 ▲ | 468,268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 146 | 147.98 | 143.07 | 146.62 | 1.54 ▲ | 31,120 |
| Atlas Battery | 290.1 | 292.99 | 285 | 291.37 | 1.35 ▲ | 23,905 |
| Bela Automotive | 121.99 | 121.99 | 118.1 | 118.31 | -2.44 ▼ | 501 |
| Bal.Wheels | 164.56 | 181.02 | 164.56 | 181.02 | 16.46 ▲ | 466,941 |
| Dewan Auto Engg | 30.95 | 30.95 | 28.5 | 28.53 | -0.77 ▼ | 38,415 |
| Exide (PAK) (XD) | 809 | 809 | 775 | 780.61 | -31.37 ▼ | 64,020 |
| Ghandhara Tyre | 46.02 | 46.54 | 45.7 | 45.75 | -0.26 ▼ | 205,017 |
| Loads Limited | 15.34 | 15.34 | 15.06 | 15.11 | -0.06 ▼ | 1,912,443 |
| Panther Tyres Ltd. | 47.02 | 48.48 | 47.02 | 47.49 | -0.28 ▼ | 73,242 |
| Treet Battery Ltd. | 12.66 | 12.85 | 12.55 | 12.59 | -0.12 ▼ | 466,963 |
| Thal Limited | 456.23 | 459.94 | 440.21 | 443.75 | -4.46 ▼ | 2,302 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 69.47 | 70.5 | 64.25 | 64.48 | -4.99 ▼ | 195,859 |
| Fast Cables Ltd. | 24.5 | 24.69 | 24.3 | 24.45 | -0.04 ▼ | 600,476 |
| Pak Elektron | 41.1 | 42.75 | 40.9 | 42.49 | 1.5 ▲ | 13,296,615 |
| Pakistan Cables- | 176.95 | 179.95 | 173.52 | 175.37 | 0.3 ▲ | 3,162 |
| Siemens Pak. | 1550 | 1573.93 | 1530 | 1541.71 | -33.06 ▼ | 24 |
| Waves Corp Ltd. | 8.2 | 8.4 | 8.2 | 8.25 | 0.05 ▲ | 1,147,876 |
| Waves Home App | 9.16 | 9.35 | 9.11 | 9.25 | 0.05 ▲ | 2,969,149 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 286 | 297 | 283.28 | 293.52 | 8.67 ▲ | 1,288,548 |
| Bestway Cement | 535 | 535.78 | 530.01 | 532.24 | 0.04 ▲ | 14,056 |
| Cherat Cement | 305.9 | 305.9 | 298.5 | 299.37 | -3.21 ▼ | 386,825 |
| Dadabhoy Cement | 6.4 | 6.74 | 6.12 | 6.44 | 0.19 ▲ | 767,474 |
| Dewan Cement | 12.99 | 13.17 | 12.9 | 12.92 | 0.32 ▲ | 10,878,090 |
| D.G.K.Cement | 181.51 | 186.33 | 181 | 181.93 | 1.61 ▲ | 11,908,497 |
| Dandot Cement | 16.25 | 16.25 | 15.1 | 15.25 | -0.37 ▼ | 8,635 |
| Fauji Cement | 47.75 | 49.94 | 47.75 | 49.51 | 1.86 ▲ | 31,711,478 |
| Fecto Cement | 85.99 | 86 | 84 | 84.34 | -0.21 ▼ | 26,740 |
| Flying Cement | 50.25 | 50.3 | 49.5 | 49.84 | 0.65 ▲ | 63,372 |
| Gharibwal Cement | 50.7 | 50.85 | 48.9 | 49.36 | -0.72 ▼ | 1,282,781 |
| Kohat Cement | 450.2 | 467.99 | 446 | 457.24 | 7.04 ▲ | 236,363 |
| Lucky Cement | 372.11 | 377.85 | 371.99 | 374.94 | 2.83 ▲ | 3,163,979 |
| Maple Leaf | 85.25 | 86.75 | 84.2 | 84.41 | -0.57 ▼ | 9,577,738 |
| Pioneer Cement | 224 | 226.95 | 222.3 | 223.46 | -1.63 ▼ | 261,775 |
| Power Cement | 15.22 | 15.35 | 15.05 | 15.08 | 0.06 ▲ | 5,881,009 |
| Power Cem(Pref) | 20 | 20 | 20 | 20 | -0.49 ▼ | 9,610 |
| Safe Mix Con.Ltd | 25.55 | 25.98 | 25.01 | 25.43 | -0.02 ▼ | 110,269 |
| Thatta Cement | 45.64 | 46.6 | 45.49 | 45.58 | -0.06 ▼ | 3,068,158 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak (XD) | 451.51 | 462.95 | 451.51 | 459.93 | -1.73 ▼ | 10,808 |
| Bawany Air Prod | 53 | 58.21 | 51.02 | 58.21 | 5.29 ▲ | 596,647 |
| Berger Paints | 110.79 | 110.79 | 108.85 | 109.06 | -0.87 ▼ | 41,363 |
| Biafo Industries | 194.75 | 207.1 | 193 | 196.94 | 4.47 ▲ | 890,779 |
| Buxly Paints | 181.2 | 184.18 | 180.25 | 183.01 | 0.86 ▲ | 1,562 |
| Data Agro | 100 | 102.96 | 100 | 102.96 | 1.48 ▲ | 651 |
| Descon Oxychem | 34.01 | 34.25 | 33.65 | 34.11 | 0.07 ▲ | 352,778 |
| Dynea Pakistan | 287.95 | 296 | 285 | 290.88 | 2.95 ▲ | 31,089 |
| Engro Polymer | 29.55 | 29.89 | 29.3 | 29.38 | -0.15 ▼ | 765,666 |
| Engro Poly (Pref) | 12.9 | 12.9 | 11.57 | 12 | 0.19 ▲ | 71,102 |
| Ghani Chemical | 26.25 | 26.25 | 25.8 | 26.1 | 0.09 ▲ | 428,635 |
| Ghani Chemworld | 12 | 12 | 11.8 | 11.85 | -0.07 ▼ | 874,319 |
| Ghani Glo Hol | 19.7 | 20.39 | 19.51 | 19.97 | 0.28 ▲ | 1,573,323 |
| Ittehad Chemicals | 90 | 92 | 89.1 | 90.34 | -0.72 ▼ | 45,291 |
| Lucky Core Ind. | 375.36 | 377.88 | 369.5 | 369.93 | -5.59 ▼ | 102,765 |
| Lotte Chemical | 21.2 | 21.3 | 21.05 | 21.08 | -0.07 ▼ | 618,954 |
| Leiner Pak Gelat | 116.2 | 124.48 | 115 | 122.57 | 5.69 ▲ | 42,486 |
| Nimir Ind.Chem | 174.5 | 182 | 174.5 | 176.83 | 2.51 ▲ | 69,256 |
| Nimir Resins | 35.7 | 36.09 | 35.3 | 35.39 | 0.03 ▲ | 372,914 |
| Pak Oxygen Ltd. | 219 | 225 | 218.99 | 221.3 | 3.3 ▲ | 16,163 |
| Pak.P.V.C. | 13.98 | 13.98 | 11.91 | 12.41 | -0.54 ▼ | 92,034 |
| Sardar Chemical | 74 | 80.96 | 70.1 | 80.95 | 7.35 ▲ | 185,110 |
| Sitara Chemical | 620 | 633.7 | 616 | 622.94 | 11.63 ▲ | 63,384 |
| Sitara Peroxide | 18.55 | 18.55 | 18.06 | 18.08 | -0.39 ▼ | 28,955 |
| Wah-Noble | 375.01 | 400 | 375.01 | 395.23 | 4.89 ▲ | 22,944 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 14.02 | 14.6 | 14.01 | 14.46 | 0.17 ▲ | 906,805 |
| HBL Invest Fund | 6.25 | 6.31 | 5.98 | 6.13 | 0.01 ▲ | 3,149,234 |
| Tri-Star Mutual | 11.99 | 12.12 | 11.75 | 11.75 | -0.23 ▼ | 1,758 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 186.9 | 186.9 | 183.51 | 184.42 | -0.13 ▼ | 20,796 |
| Askari Bank | 68.9 | 68.9 | 67.1 | 67.76 | -0.25 ▼ | 1,323,593 |
| Bank Al-Falah | 88.06 | 89 | 87.77 | 88 | -0.02 ▼ | 3,121,515 |
| Bank AL-Habib | 172.54 | 173.8 | 169.9 | 170.57 | -1.96 ▼ | 113,343 |
| Bankislami Pak | 33.8 | 33.95 | 33.6 | 33.67 | -0.2 ▼ | 638,343 |
| Bank Makramah | 5.1 | 5.16 | 4.98 | 5.05 | -0.02 ▼ | 2,883,951 |
| Bank Of Khyber | 17.7 | 18.5 | 17.68 | 17.7 | -0.09 ▼ | 30,406 |
| B.O.Punjab | 13.93 | 14.01 | 13.77 | 13.83 | -0.07 ▼ | 12,308,750 |
| Faysal Bank | 76.55 | 77 | 76.21 | 76.38 | -0.17 ▼ | 550,294 |
| Habib Bank | 235.98 | 239.5 | 234.99 | 236.97 | -1.07 ▼ | 2,808,951 |
| Habib Metropolitan | 109 | 110.2 | 108.5 | 109.18 | 0.19 ▲ | 15,863 |
| JS Bank Ltd | 14.61 | 15.1 | 14.61 | 14.8 | 0.02 ▲ | 547,320 |
| MCB Bank Ltd | 351.02 | 362.2 | 350.01 | 358.83 | 8.17 ▲ | 516,788 |
| Meezan Bank Ltd | 362.35 | 365 | 362 | 363.87 | 1.62 ▲ | 591,958 |
| National Bank (XD) | 126.9 | 128 | 126 | 126.76 | -0.13 ▼ | 2,004,423 |
| Samba Bank | 9.99 | 9.99 | 8.52 | 9.4 | -0.08 ▼ | 3,343 |
| St.Chart.Bank | 67.36 | 67.95 | 67.09 | 67.4 | 0.04 ▲ | 7,950 |
| Soneri Bank Ltd | 23.86 | 23.9 | 23.6 | 23.63 | -0.07 ▼ | 301,439 |
| United Bank | 368 | 375.11 | 367.2 | 371.82 | 3.79 ▲ | 975,813 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.15 | 9.24 | 9.06 | 9.12 | -0.05 ▼ | 417,417 |
| Aisha Steel Mill | 11.85 | 12.04 | 11.8 | 11.82 | -0.09 ▼ | 1,661,586 |
| Aisha Steel(CPS) | 23.6 | 23.6 | 22.5 | 23.25 | 1.77 ▲ | 707 |
| Aisha StelCoP/S | 19 | 19 | 19 | 18.63 | 0 | 1 |
| Amreli Steels | 22.3 | 22.3 | 21.8 | 21.89 | -0.11 ▼ | 202,098 |
| Bolan Casting | 119.5 | 120 | 117.5 | 118.09 | -1.08 ▼ | 50,953 |
| Beco Steel Ltd | 19.01 | 19.6 | 18.56 | 18.8 | -0.21 ▼ | 1,351,183 |
| Crescent Steel | 101.15 | 102.6 | 101.15 | 102.04 | 0.51 ▲ | 421,730 |
| Dadex Eternit | 65.5 | 72.27 | 65.5 | 69.06 | 3.36 ▲ | 31,244 |
| Dost Steels Ltd. | 9.19 | 9.23 | 9 | 9.01 | -0.1 ▼ | 30,044 |
| Int. Ind.Ltd. | 183 | 183.9 | 180.5 | 181.16 | -2.19 ▼ | 87,048 |
| Inter.Steel Ltd | 97 | 98.45 | 94.55 | 96.69 | 1.44 ▲ | 588,549 |
| Ittefaq Iron Ind | 8.67 | 8.94 | 8.67 | 8.75 | -0.03 ▼ | 386,028 |
| K.S.B.Pumps | 217.06 | 222 | 217.06 | 218.3 | -2.1 ▼ | 34,487 |
| Metro Steel | 13.07 | 13.68 | 13.07 | 13.48 | -0.12 ▼ | 57,262 |
| Mughal Iron | 65.4 | 66.9 | 65 | 65.23 | 0.32 ▲ | 3,309,839 |
| Mughal Iron(C) | 39.7 | 39.99 | 38.5 | 38.5 | -1.2 ▼ | 13,845 |
| Pak Engineering | 705 | 706.3 | 686 | 686.05 | -13.95 ▼ | 1,866 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 16.53 | 16.54 | 16.53 | 16.54 | 0.27 ▲ | 4,000 |
| HBL Total Treasury | 105 | 105 | 105 | 105 | -0.41 ▼ | 50,400 |
| JS Global Banking | 30.07 | 30.07 | 29.88 | 30 | 0.05 ▲ | 4,000 |
| JS Momentum | 10.58 | 10.62 | 10.54 | 10.6 | 0.08 ▲ | 192,000 |
| Mahaana Islamic | 14.7 | 14.76 | 14.59 | 14.71 | 0.06 ▲ | 216,500 |
| Meezan Pakistan | 16.97 | 17.14 | 16.97 | 17.06 | 0.09 ▲ | 391,500 |
| NBP Pakistan G ETF | 25.28 | 25.57 | 25.28 | 25.55 | 0.11 ▲ | 12,500 |
| NIT Pakistan | 30.65 | 30.7 | 30.65 | 30.65 | 0.25 ▲ | 7,500 |
| UBLPakistanETF | 32.75 | 34.47 | 32.75 | 34.08 | 1.08 ▲ | 112,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 63.99 | 66.2 | 62 | 63.9 | 0.18 ▲ | 2,316,029 |
| Arif Habib Corp | 12.48 | 12.5 | 12.3 | 12.35 | -0.08 ▼ | 928,515 |
| Engro Fertert | 206 | 210.19 | 205.26 | 209.76 | 4.51 ▲ | 1,105,869 |
| Fatima Fert | 117.71 | 125.1 | 117.5 | 124.06 | 6.35 ▲ | 6,628,654 |
| Fauji Fert | 461.5 | 475.75 | 461.5 | 470.42 | 9.58 ▲ | 4,778,350 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.73 | 7.75 | 7.35 | 7.39 | -0.04 ▼ | 294,158 |
| Big Bird Foods Ltd. | 46.9 | 47.7 | 46.63 | 47.06 | 0.15 ▲ | 3,211,069 |
| Barkat Frisian Agro | 39.48 | 39.5 | 39 | 39.31 | -0.03 ▼ | 372,040 |
| Bunnys Limited | 101.1 | 106 | 101.1 | 104.01 | 3.88 ▲ | 2,594,439 |
| Clover Pakistan | 40.76 | 41.1 | 40.49 | 40.52 | -0.03 ▼ | 76,401 |
| Colgate Palm | 1314 | 1329 | 1314 | 1317.88 | 1.72 ▲ | 6,864 |
| Frieslandcampina | 83.2 | 85.85 | 83.2 | 84.9 | 1.02 ▲ | 953,974 |
| Fauji Foods Ltd | 15.44 | 15.62 | 15.41 | 15.5 | 0.08 ▲ | 4,266,382 |
| Gillette Pak | 220 | 228 | 218.25 | 226.01 | 9.02 ▲ | 1,618 |
| Ismail Ind- | 2198.99 | 2199 | 2124.01 | 2180.03 | 25.33 ▲ | 62 |
| MithchellsFruit | 205.51 | 209.89 | 205.51 | 207.31 | 1.86 ▲ | 29,450 |
| Matco Foods Ltd | 51.01 | 51.99 | 51.01 | 51.03 | -0.36 ▼ | 1,254 |
| Murree Brewery | 890.71 | 909.93 | 860.01 | 886.9 | -3.81 ▼ | 6,095 |
| National Foods | 350.01 | 353 | 344.55 | 349.42 | 1.31 ▲ | 1,659,784 |
| Nestle Pakistan (XD) | 8000 | 8698.32 | 8000 | 8698.32 | 790.76 ▲ | 1,316 |
| At-Tahur Ltd. | 39.9 | 40.7 | 39.9 | 39.97 | 0.07 ▲ | 1,433,672 |
| Quice Food | 7.73 | 8.15 | 7.7 | 7.89 | 0.19 ▲ | 2,935,633 |
| Rafhan Maize | 9400.12 | 9600 | 9400.12 | 9523.4 | -43.11 ▼ | 153 |
| Shield Corp. | 320 | 320 | 309 | 306.11 | 0 | 12 |
| Shezan Inter. | 220.5 | 222.9 | 215 | 215.18 | -4.81 ▼ | 33,107 |
| The Organic Meat | 35.25 | 35.35 | 34.8 | 34.89 | 0.11 ▲ | 1,047,199 |
| Treet Corp | 23.14 | 23.2 | 22.69 | 22.76 | -0.12 ▼ | 2,421,582 |
| Unity Foods Ltd | 26.51 | 27.71 | 26.31 | 27.57 | 1.06 ▲ | 5,838,562 |
| Unilever Foods | 32035.01 | 34500 | 32035.01 | 33413.8 | 188.13 ▲ | 46 |
| ZIL Limited | 300 | 353 | 300 | 326.54 | -3.46 ▼ | 3,298 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.7 | 11.7 | 11.4 | 11.56 | -0.04 ▼ | 341,719 |
| Frontier Ceram | 42.43 | 42.43 | 41.75 | 41.99 | 0.43 ▲ | 1,595 |
| GhaniGlobalGlass | 9.34 | 9.48 | 9.29 | 9.41 | 0.12 ▲ | 542,764 |
| Ghani Glass Ltd | 43.73 | 44 | 42.15 | 42.91 | -0.69 ▼ | 232,382 |
| Ghani Value Glass | 68.98 | 68.98 | 66.98 | 67.5 | -0.12 ▼ | 4,173 |
| Karam Ceramics | 175.5 | 175.5 | 175.5 | 170 | 0 | 1 |
| Shabbir Tiles | 17.6 | 17.6 | 17.42 | 17.47 | -0.13 ▼ | 93,403 |
| Tariq Glass Ind. | 237 | 241.99 | 235 | 238.5 | 2.88 ▲ | 194,258 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 43.98 | 43.98 | 42 | 42.31 | -1.67 ▼ | 15,059 |
| Adamjee Ins. | 67.9 | 70 | 67.05 | 69.25 | 1.95 ▲ | 822,747 |
| Askari Life Ass | 9.44 | 10.1 | 9.05 | 10.06 | 0.96 ▲ | 3,608,491 |
| Adamjee Life Ass.XB | 34.07 | 34.5 | 32.11 | 33.26 | -0.81 ▼ | 37,855 |
| Asia Insurance | 19.5 | 20.95 | 19 | 19.25 | -1.64 ▼ | 1,294 |
| Atlas Ins. Ltd | 87.65 | 89 | 85.1 | 87.23 | 3.16 ▲ | 41,150 |
| Century Ins. | 0 | 0 | 0 | 46.02 | 0 | 100 |
| Cres.Star Ins. | 3.89 | 4.1 | 3.84 | 3.86 | -0.04 ▼ | 1,701,166 |
| EFU General | 124.44 | 130 | 120.1 | 125.96 | 5.19 ▲ | 12,763 |
| EFU Life Assurance | 160.99 | 160.99 | 156.53 | 157.71 | 0.69 ▲ | 287 |
| Habib Ins. | 12.85 | 13.79 | 12.8 | 13.79 | 1.25 ▲ | 1,819,125 |
| IGI Holdings | 244.9 | 258 | 240 | 253.95 | 13.4 ▲ | 428,049 |
| IGI Life Ins | 22.65 | 22.65 | 21.55 | 21.55 | -0.9 ▼ | 14,003 |
| Jubilee Gen.Ins | 66.39 | 67 | 65.5 | 66.55 | 0.55 ▲ | 48,215 |
| Jubile Life Ins | 175 | 175 | 170.03 | 174 | 3.27 ▲ | 9,221 |
| Pak Reinsurance | 14.94 | 15.24 | 14.85 | 15.01 | 0.26 ▲ | 1,494,729 |
| PICIC Ins.Ltd. | 4.45 | 4.49 | 4.21 | 4.43 | 0.09 ▲ | 139,267 |
| Premier Ins. | 8.65 | 9.1 | 8.51 | 8.93 | 0.28 ▲ | 212,548 |
| Pak Gen.Ins. | 9.3 | 9.31 | 9 | 9 | 0.04 ▲ | 5,753 |
| Reliance Ins. | 12.5 | 12.75 | 12.36 | 12.46 | -0.05 ▼ | 24,162 |
| Shaheen Ins. | 10.95 | 10.95 | 10 | 10.08 | -0.44 ▼ | 170,201 |
| TPL Insurance | 8.44 | 8.44 | 8.25 | 8.26 | 0.05 ▲ | 62,624 |
| TPL Life Insurance | 61 | 61.39 | 58 | 55.81 | 0 | 241 |
| United Insurance | 16.25 | 16.3 | 16.17 | 16.3 | 0.01 ▲ | 101,473 |
| Universal Ins. | 8.99 | 9.78 | 8.1 | 9.56 | 0.78 ▲ | 513,116 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.17 | 9.29 | 9 | 9.19 | -0.13 ▼ | 100,198 |
| Arif Habib Limited. | 76.2 | 79.45 | 76.2 | 78.94 | 1.82 ▲ | 33,044 |
| AKD Securites | 31.72 | 32 | 31.5 | 31.51 | -0.49 ▼ | 84,037 |
| Apna Microfin. | 11.17 | 11.17 | 11.17 | 11.17 | 0 | 18 |
| Calcorp Limited | 36.55 | 37.9 | 36.55 | 37.46 | 0.17 ▲ | 13,917 |
| Cyan Limited | 39.8 | 39.99 | 38.26 | 39.93 | 1.35 ▲ | 99,366 |
| Dawood Equities | 11.5 | 12.65 | 11.5 | 12.65 | 1.15 ▲ | 408,848 |
| DH Partners Ltd. | 41.22 | 41.85 | 40.8 | 40.99 | -0.32 ▼ | 658,615 |
| Dawood Law | 285.5 | 290 | 280.06 | 286.89 | -1.1 ▼ | 390 |
| Engro Holdings | 208 | 212.48 | 208 | 210.72 | 2.68 ▲ | 1,890,088 |
| Escorts Bank | 6.6 | 7.59 | 6.6 | 6.99 | -0.15 ▼ | 18,542 |
| First Cap.Equit | 4.3 | 4.74 | 4.28 | 4.3 | -0.01 ▼ | 17,049 |
| F.Credit & Inv | 15.35 | 15.6 | 14.09 | 14.23 | -1.42 ▼ | 75,252 |
| Ist.Capital Sec | 2.87 | 2.87 | 2.75 | 2.76 | -0.02 ▼ | 1,240,688 |
| First Dawood Prop | 5.9 | 6.98 | 5.9 | 6.98 | 1 ▲ | 24,776,353 |
| F. Nat.Equities | 3.74 | 3.88 | 3.71 | 3.75 | -0.02 ▼ | 1,370,851 |
| Invest Bank | 7.2 | 7.99 | 7.2 | 7.77 | 0.29 ▲ | 18,112,089 |
| Intermarket Sec. | 12.2 | 13.09 | 11.91 | 12.21 | 0.03 ▲ | 7,455,201 |
| Jah.Sidd. Co. | 24.4 | 25.39 | 23.75 | 23.95 | -0.23 ▼ | 2,385,971 |
| JahangirSidd(Pref) | 11.2 | 11.5 | 11 | 11.05 | 0.05 ▲ | 21,925 |
| JS Global Cap. | 134 | 147 | 134 | 143.19 | 3.51 ▲ | 2,054 |
| JS Investments | 34.82 | 36 | 32 | 32.26 | -1.3 ▼ | 22,050 |
| LSE Capital Ltd. | 6.45 | 6.67 | 6.3 | 6.34 | 0.01 ▲ | 398,728 |
| LSE Fin. Services | 25.49 | 26.49 | 24.56 | 25.5 | 1.42 ▲ | 3,844 |
| LSE Ventures Ltd | 12.5 | 13 | 12.5 | 12.84 | 0.34 ▲ | 184,542 |
| MCB Inv MGT | 147 | 147 | 135 | 143.76 | -1.12 ▼ | 17,448 |
| Next Capital | 10.07 | 10.07 | 9.05 | 9.57 | -0.34 ▼ | 57,489 |
| OLP Financial | 44 | 44 | 42 | 42.67 | 0.16 ▲ | 17,912 |
| Pervez Ahmed Co | 2.77 | 2.77 | 2.64 | 2.66 | -0.05 ▼ | 2,821,445 |
| PIA Holding Company | 21 | 21.08 | 20.3 | 20.7 | -0.12 ▼ | 2,100,229 |
| PIA Holding CompanyB | 25301.01 | 29516.03 | 25301.01 | 29516.03 | 2683.28 ▲ | 183 |
| Pak Stock Exchange | 30.49 | 30.75 | 30.12 | 30.32 | 0.19 ▲ | 671,413 |
| Sec. Inv. Bank | 11 | 11 | 9.48 | 10.75 | 0.29 ▲ | 10,507 |
| Trust Brokerage | 13.75 | 14.25 | 13.75 | 14 | -0.17 ▼ | 45,118 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 11.83 | 11.83 | 11.83 | 11.83 | 1.08 ▲ | 3,439 |
| Pak Gulf Leasing | 20 | 20 | 19.53 | 19.78 | -0.14 ▼ | 1,751 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1675 | 1709.98 | 1641 | 1697.61 | 24.86 ▲ | 2,718 |
| Fateh Industries | 186.5 | 186.5 | 186.5 | 182.1 | 0 | 71 |
| Leather Up Ltd. | 44 | 47.68 | 43.51 | 43.84 | 0.07 ▲ | 5,400 |
| Pak Leather | 34.25 | 35.8 | 33.3 | 34.25 | 0 | 502 |
| Service Global | 73.89 | 74 | 73.4 | 73.88 | 0.33 ▲ | 7,248 |
| Service Ind.Ltd | 1148.01 | 1176 | 1145 | 1153.3 | 0.74 ▲ | 5,497 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 177.03 | 182 | 175.51 | 181.57 | 0.08 ▲ | 1,054 |
| AL-Khair Gadoon | 57.01 | 59.45 | 57 | 57 | 0 | 1,506 |
| Arpak Int. | 62.01 | 67 | 62 | 65.06 | -2.16 ▼ | 1,586 |
| Diamond Ind. | 34 | 34 | 29.5 | 32.03 | 0.54 ▲ | 763 |
| ECOPACK Ltd | 53 | 53 | 51.8 | 52.02 | -0.05 ▼ | 204,135 |
| Gammon Pak | 26.52 | 27.5 | 26.52 | 27.01 | -0.13 ▼ | 62,787 |
| The Pakistan Credit | 27.5 | 30.25 | 27.5 | 28 | 0.5 ▲ | 57,712 |
| GOC (Pak) Ltd. | 167.5 | 171.95 | 153 | 158.76 | 2.44 ▲ | 30,434 |
| Mandviwala | 35.99 | 36.7 | 33.1 | 36.05 | 1.61 ▲ | 47,404 |
| Olympia Mills | 46.8 | 46.8 | 40.71 | 43.38 | -1.62 ▼ | 1,335 |
| Pakistan Alumin | 156 | 161.8 | 156 | 160.38 | 3.49 ▲ | 187,436 |
| Pak Services | 973.7 | 973.7 | 958.25 | 971.05 | -2.65 ▼ | 330 |
| Shifa Int.Hospital | 550 | 554.99 | 542 | 552.16 | 4.59 ▲ | 20,576 |
| Siddiqsons Tin | 7.77 | 7.9 | 7.58 | 7.71 | -0.05 ▼ | 2,729,852 |
| Tri-Pack Films | 140.99 | 147.7 | 138 | 142.16 | 2.73 ▲ | 68,512 |
| United Brands | 26.2 | 26.89 | 25.2 | 26.5 | 0.2 ▲ | 10,510 |
| UDL Int.Ltd. | 8.5 | 8.7 | 8.34 | 8.7 | 0.2 ▲ | 6,087 |
| United Distributor (XD) | 94.41 | 96 | 90.2 | 92.18 | -2.23 ▼ | 77,789 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.2 | 10.5 | 10.2 | 10.5 | 0.36 ▲ | 10,017 |
| AL-Noor Mod | 4.9 | 5.1 | 4.7 | 5.02 | 0.16 ▲ | 472,068 |
| Elite Cap.Mod | 29.46 | 32 | 27.7 | 28.14 | -1.32 ▼ | 15,543 |
| Equity Modaraba | 5.35 | 5.35 | 5.13 | 5.2 | 0.12 ▲ | 1,525 |
| 1st.Fid.Leasing | 8.69 | 8.7 | 7.57 | 8 | -0.27 ▼ | 140,305 |
| Habib Modaraba | 27.75 | 29.89 | 27.52 | 29.49 | 1.63 ▲ | 92,066 |
| I.B.L.Modarab | 6.81 | 7.05 | 6.81 | 7.01 | 0.22 ▲ | 20,334 |
| Imrooz Modaraba | 200 | 215 | 200 | 200 | 0 | 6 |
| Punjab Mod | 4.56 | 4.56 | 4.4 | 4.41 | -0.06 ▼ | 76,439 |
| Paramount Mod | 10.2 | 10.5 | 9.36 | 9.79 | -0.42 ▼ | 3,600 |
| F.Treet Manuf | 19.82 | 20.35 | 19.82 | 20 | 0.18 ▲ | 2,706 |
| Tri-Star 1st Mod. | 13.52 | 14.5 | 13.52 | 13.54 | 0.02 ▲ | 1,021 |
| Burj Clean Energy | 11.5 | 11.5 | 11.5 | 11.5 | 0.29 ▲ | 1,000 |
| OLP Modaraba | 19.5 | 20.75 | 19.5 | 19.7 | 0.14 ▲ | 55,109 |
| Orient Rental | 10.38 | 10.89 | 10.38 | 10.45 | -0.53 ▼ | 12,781 |
| Sindh Modaraba | 13 | 13.5 | 12.81 | 13 | 0 | 461 |
| Trust Modaraba | 25.15 | 25.15 | 22.45 | 23.02 | -1.72 ▼ | 1,680,122 |
| Unicap Modaraba | 4.97 | 4.97 | 4.75 | 4.75 | -0.19 ▼ | 101,220 |
| Wasl Mobility Mod | 4.3 | 4.34 | 4.05 | 4.2 | -0.01 ▼ | 743,689 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 629 | 629 | 623.61 | 624.63 | -4.34 ▼ | 516,493 |
| Oil & Gas Dev | 260 | 264.5 | 256 | 259.14 | -1.08 ▼ | 12,663,423 |
| Pak Oilfields | 649.6 | 651.99 | 641.2 | 649.45 | -0.15 ▼ | 210,328 |
| Pak Petroleum | 179.02 | 179.95 | 176.5 | 177.69 | -2.28 ▼ | 8,099,690 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 526.8 | 537.49 | 526.8 | 535.28 | 8.48 ▲ | 25,346 |
| Burshane LPG | 36.7 | 36.7 | 35.91 | 36.01 | -0.68 ▼ | 1,380 |
| Hascol Petrol | 10.9 | 11.1 | 10.77 | 10.81 | -0.1 ▼ | 4,538,487 |
| HI-Tech Lub. | 42.95 | 43.64 | 42.5 | 42.96 | 0.01 ▲ | 435,604 |
| Oilboy Energy | 9.22 | 9.22 | 8.76 | 8.86 | 0 | 11,793 |
| P.S.O. | 408.78 | 410.9 | 402.21 | 403.95 | -5.08 ▼ | 2,837,718 |
| Sui North Gas | 121.52 | 121.95 | 120.12 | 120.66 | -0.86 ▼ | 1,427,729 |
| Sui South Gas | 43.3 | 43.74 | 43.05 | 43.16 | -0.14 ▼ | 8,503,115 |
| Wafi Energy Pak | 184.5 | 184.5 | 181.35 | 182.12 | -1.23 ▼ | 19,757 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.3 | 29.35 | 28.7 | 28.92 | -0.1 ▼ | 407,773 |
| Cherat Packaging | 119 | 120.98 | 119 | 120.21 | 1.31 ▲ | 116,722 |
| Pak Agro Pack | 17.5 | 18 | 17.5 | 17.75 | 0.47 ▲ | 10,000 |
| Int. Packaging Films | 22.9 | 23 | 22.57 | 23 | 0.26 ▲ | 132,600 |
| MACPAC Films | 34 | 35.2 | 32 | 32.34 | -1.43 ▼ | 3,234,425 |
| Merit Packaging | 11.22 | 11.43 | 11.1 | 11.16 | -0.05 ▼ | 80,108 |
| Packages Ltd. | 637.8 | 644.92 | 620.05 | 637.27 | 8.78 ▲ | 7,862 |
| Pak Paper Prod | 200 | 203.29 | 190 | 191.14 | -12.19 ▼ | 139,938 |
| Roshan Packages | 19.9 | 19.98 | 19.5 | 19.77 | 0.06 ▲ | 205,974 |
| Security Paper | 174.45 | 176.35 | 172.8 | 175.04 | 2.2 ▲ | 37,225 |
| SPEL Limited | 47.6 | 50.28 | 47.6 | 48.99 | 1.73 ▲ | 2,303,249 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1113 | 1119 | 1110 | 1110.03 | -0.13 ▼ | 7,344 |
| AGP Limited | 202.51 | 207.6 | 201 | 205.61 | 3.61 ▲ | 267,759 |
| BF Biosciences | 162.5 | 167.9 | 162 | 164.35 | 1.41 ▲ | 1,040,424 |
| Citi Pharma Ltd | 82.54 | 87.77 | 82.54 | 85.37 | 2.83 ▲ | 9,983,996 |
| Ferozsons (Lab) | 404.98 | 406 | 395.13 | 396.63 | -7.14 ▼ | 48,578 |
| GlaxoSmithKline | 423 | 426.01 | 417.85 | 418.62 | -3.35 ▼ | 357,302 |
| Haleon Pakistan | 840 | 847.99 | 829 | 835.9 | 0.56 ▲ | 141,952 |
| Highnoon (Lab) | 1135 | 1140 | 1115 | 1135.56 | 3.4 ▲ | 76,408 |
| Hoechst Pak Ltd | 3019.99 | 3020 | 2990 | 2990 | -9 ▼ | 370 |
| IBL HealthCare | 61.69 | 63.02 | 61 | 61.46 | -0.23 ▼ | 391,826 |
| Liven Pharma | 66 | 67.75 | 65.21 | 65.96 | 0.53 ▲ | 240,571 |
| Macter Int. Ltd | 376 | 386 | 376 | 379.37 | 0.06 ▲ | 24,079 |
| Otsuka Pak | 263 | 269.5 | 260.1 | 266.79 | 0.3 ▲ | 8,971 |
| The Searle Company | 96.49 | 98.74 | 96 | 96.94 | 0.85 ▲ | 4,887,051 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.35 | 11.51 | 11.23 | 11.31 | -0.02 ▼ | 528,555 |
| Engro Powergen | 31.8 | 31.8 | 31 | 31.3 | -0.55 ▼ | 1,278,561 |
| Mughal Energy Ltd | 23 | 23 | 23 | 25 | 0 | 3 |
| Hub Power Co. | 159.5 | 164.5 | 157.51 | 160.9 | 2.97 ▲ | 18,003,484 |
| Kot Addu Power | 34.01 | 34.39 | 33.8 | 34.28 | 0.29 ▲ | 489,608 |
| K-Electric Ltd. | 5.09 | 5.16 | 5.05 | 5.07 | -0.02 ▼ | 9,616,483 |
| Kohinoor Energy | 21.04 | 21.2 | 21 | 21.18 | 0.14 ▲ | 106,512 |
| Kohinoor Power | 8.5 | 8.75 | 8.25 | 8.55 | 0.12 ▲ | 155,708 |
| Lalpir Power | 27.15 | 28.45 | 27.02 | 27.5 | 0.09 ▲ | 653,322 |
| Nishat ChunPower | 26.65 | 26.65 | 26 | 26.46 | -0.16 ▼ | 236,103 |
| Nishat Power | 37.2 | 37.5 | 36.81 | 37.33 | -0.01 ▼ | 246,544 |
| Pakgen Power | 148.49 | 148.49 | 143.11 | 143.63 | 5.34 ▲ | 619 |
| Sitara Energy | 11.1 | 11.1 | 11.1 | 11.66 | 0 | 100 |
| S.G.Power | 8 | 8.29 | 7.87 | 8.17 | 0.23 ▲ | 134,373 |
| Saif Power Ltd | 11.75 | 11.75 | 11.55 | 11.67 | -0.08 ▼ | 152,127 |
| Tri-Star Power | 8.25 | 8.79 | 8.25 | 8.35 | -0.24 ▼ | 19,450 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 31 | 31 | 29 | 29.86 | -0.64 ▼ | 21,952 |
| Hussain Industries | 26.34 | 28.99 | 26.34 | 27.53 | -0.47 ▼ | 809 |
| Javedan Corp. | 74.5 | 74.9 | 71.11 | 73.61 | -0.35 ▼ | 70,882 |
| Pace (Pak) Ltd. | 5.76 | 5.88 | 5.76 | 5.82 | 0.02 ▲ | 929,123 |
| TPL Properties | 9.95 | 10.15 | 9.91 | 9.92 | 0.09 ▲ | 5,459,684 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 28.15 | 28.4 | 28.11 | 28.28 | 0.2 ▲ | 659,747 |
| Globe Residency | 23.5 | 24.95 | 23.13 | 23.44 | -0.04 ▼ | 3,833,238 |
| TPL REIT Fund I | 13.1 | 13.28 | 13.1 | 13.15 | 0.25 ▲ | 932 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 665 | 668 | 658 | 658.83 | -4.41 ▼ | 328,888 |
| Cnergyico PK | 7.42 | 7.44 | 7.26 | 7.28 | -0.11 ▼ | 10,966,686 |
| National Refinery | 231.51 | 233.9 | 230 | 230.42 | -0.72 ▼ | 207,937 |
| Pak Refinery | 31.9 | 32.1 | 31.52 | 31.63 | -0.14 ▼ | 1,562,509 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 965.01 | 1108.9 | 965.01 | 1010.41 | -60.57 ▼ | 1,026 |
| Adam Sugar | 75 | 75 | 69.11 | 70.82 | -2.11 ▼ | 1,081 |
| Abdullah Shah | 8.47 | 8.48 | 8.15 | 8.3 | -0.18 ▼ | 64,076 |
| AL-Noor Sugar | 90 | 92.4 | 85.01 | 86.27 | -3.73 ▼ | 606 |
| Baba Farid | 149.75 | 149.75 | 149.75 | 149.75 | 13.61 ▲ | 2,810 |
| Chashma Sugar | 68.56 | 72.99 | 68.5 | 72.43 | 3.92 ▲ | 7,640 |
| Dewan Sugar | 6.4 | 6.55 | 6.35 | 6.5 | 0.21 ▲ | 45,916 |
| Faran Sugar Mills | 44.11 | 45.9 | 43.15 | 44.26 | -1.24 ▼ | 10,696 |
| Habib Sugar | 78.66 | 81.3 | 78.66 | 80 | 0.77 ▲ | 2,712 |
| Habib Rice Prod | 30 | 30 | 29.3 | 29.31 | -0.25 ▼ | 5,255 |
| Haseeb Waqas Sugar | 16.51 | 18.17 | 16.4 | 17.04 | 0.52 ▲ | 2,773,101 |
| J.D.W.Sugar (XD) | 1019.95 | 1019.98 | 902 | 971.56 | -12.43 ▼ | 315 |
| Jauharabad Sug | 47.01 | 49.49 | 46.51 | 48 | -0.49 ▼ | 52,249 |
| Khairpur Sugar | 140 | 140 | 136 | 140 | 0 | 118 |
| Mirpurkhas Sugar | 34.39 | 35.55 | 33.72 | 34.88 | 1.08 ▲ | 178,612 |
| Mehran Sugar (XD) | 67.01 | 73.7 | 66 | 72.02 | 4.97 ▲ | 139,422 |
| Premier Suger | 293.21 | 325 | 293.21 | 323.76 | -0.88 ▼ | 1,173 |
| Sanghar Sugar | 45.98 | 46 | 43.34 | 43.7 | 0.38 ▲ | 8,675 |
| Sindh Abadgar | 177.05 | 177.05 | 177.02 | 177.05 | 16.1 ▲ | 4,812 |
| Shahtaj Sugar | 125 | 145.98 | 125 | 134.3 | 0 | 29 |
| Shahmurad Sugar (XD) | 411.01 | 426 | 401 | 424.5 | -9.4 ▼ | 2,142 |
| Sakrand Sugar | 11.31 | 11.63 | 11.2 | 11.58 | 0.09 ▲ | 58,632 |
| Shakarganj Limited | 65.1 | 68 | 65.1 | 66 | -4.82 ▼ | 11,534 |
| Tariq Corp Ltd. | 18.76 | 18.99 | 18.75 | 18.8 | 0.05 ▲ | 15,979 |
| Tariq Corp(Pref) | 10.39 | 10.39 | 8.46 | 9.45 | 0 | 226 |
| Thal Ind.Corp. | 600 | 600 | 562.02 | 582.58 | -1.5 ▼ | 1,373 |
| Tandlianwala Sugar | 206.05 | 210.88 | 191 | 201.68 | -4.37 ▼ | 299 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 144.59 | 147.5 | 143.91 | 144.35 | -0.23 ▼ | 132,170 |
| Ibrahim Fibres | 335 | 335 | 322.02 | 322.13 | -3.91 ▼ | 348 |
| Image Pakistan | 28.83 | 29 | 28.11 | 28.23 | -0.6 ▼ | 2,319,748 |
| National Silk | 110 | 110 | 104 | 105.73 | -4.17 ▼ | 152 |
| Pak Synthetics | 63.86 | 64.98 | 63 | 63.4 | 0.68 ▲ | 8,084 |
| Rupali Polyester | 31.01 | 31.35 | 29.99 | 30 | -1 ▼ | 38,280 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 139.5 | 139.61 | 138.3 | 138.53 | -1.79 ▼ | 560,708 |
| Avanceon Ltd | 48.75 | 49 | 48.4 | 48.46 | -0.06 ▼ | 1,004,754 |
| Nets International | 43 | 46 | 39 | 40.59 | -2.41 ▼ | 1,033 |
| Supernet Ltd.XB | 36.48 | 36.98 | 35.95 | 36.56 | 0.72 ▲ | 32,450 |
| Hum Network | 14.95 | 14.99 | 14.6 | 14.87 | -0.07 ▼ | 2,429,174 |
| Media Times Ltd | 3.59 | 3.64 | 3.42 | 3.48 | -0.11 ▼ | 4,496,759 |
| Netsol Tech. | 143.75 | 146.88 | 143 | 143.68 | 1.14 ▲ | 2,076,863 |
| Octopus Digital | 53.2 | 53.5 | 52.5 | 52.66 | -0.26 ▼ | 312,632 |
| Pak Datacom | 215.53 | 217.98 | 213.74 | 214.97 | -0.55 ▼ | 11,570 |
| P.T.C.L. | 23.15 | 23.58 | 22.9 | 23.06 | -0.09 ▼ | 6,223,850 |
| Supernet Technologie | 800.22 | 814.98 | 775 | 775.07 | -25.12 ▼ | 757 |
| Symmetry Group Ltd | 14.39 | 14.41 | 14.2 | 14.27 | 0.01 ▲ | 800,634 |
| Systems Limited | 137.98 | 139 | 136 | 136.62 | -0.65 ▼ | 3,155,302 |
| Telecard Limited | 7.84 | 7.84 | 7.6 | 7.64 | -0.08 ▼ | 1,779,759 |
| TPL Corp Ltd | 5.88 | 5.88 | 5.51 | 5.57 | -0.15 ▼ | 438,713 |
| TPL Trakker Ltd | 7.59 | 7.59 | 7.36 | 7.38 | -0.1 ▼ | 93,441 |
| TRG Pak Ltd | 58.78 | 61.3 | 58.78 | 59.09 | 0.31 ▲ | 10,501,344 |
| WorldCall Telecom | 1.44 | 1.47 | 1.43 | 1.44 | 0 | 16,412,268 |
| Zarea Limited | 25 | 25.3 | 23.56 | 24.86 | -0.21 ▼ | 271,649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 60 | 61.5 | 58.1 | 60 | -0.31 ▼ | 133,091 |
| Ahmed Hassan | 84.35 | 84.35 | 73.66 | 81.5 | 0 | 189 |
| Azgard Nine | 11.5 | 11.96 | 11.5 | 11.85 | 0.35 ▲ | 1,862,908 |
| AN Textile Mill | 35.19 | 35.94 | 32.67 | 34.1 | 1.43 ▲ | 79,214 |
| Aruj Industries | 10 | 10.1 | 9.72 | 9.79 | -0.31 ▼ | 29,951 |
| Bhanero Tex. | 918 | 979 | 881 | 899.98 | 0.08 ▲ | 727 |
| Blessed Tex. | 310 | 319 | 305 | 310 | 8.44 ▲ | 784 |
| Chenab Limited | 21 | 23.1 | 20.05 | 23.1 | 2.1 ▲ | 4,121,751 |
| Chenab Ltd.(Pre | 4 | 4.44 | 4 | 4.31 | 0.35 ▲ | 605,587 |
| Crescent Tex. | 21.1 | 21.45 | 21 | 21.05 | 0 | 178,252 |
| Faisal Spinning | 405.99 | 419 | 398.99 | 407.78 | 15.83 ▲ | 897 |
| Feroze 1888 | 78.11 | 80.68 | 76.8 | 78.89 | -0.36 ▼ | 36,521 |
| Fateh Sports | 100 | 109.8 | 97 | 105 | -2.49 ▼ | 1,187 |
| Fazal Cloth | 298.93 | 299 | 281.5 | 287.32 | -6.01 ▼ | 8,074 |
| Gul Ahmed | 32.3 | 33.65 | 32 | 33.4 | 1.53 ▲ | 3,763,009 |
| Ghazi Fabrics | 13.49 | 13.59 | 12.25 | 12.82 | -0.68 ▼ | 75,436 |
| Hala Enterprise | 24 | 24.48 | 24 | 24.01 | -0.04 ▼ | 4,924 |
| Hafiz Limited | 375.1 | 399 | 375 | 389.14 | 0 | 37 |
| Interloop Ltd. | 71.9 | 74.7 | 71.2 | 73.91 | 2 ▲ | 2,430,041 |
| Int.Knitwear | 37.92 | 38 | 32.74 | 37.72 | 1.34 ▲ | 83,679 |
| Jubilee Spinning | 13.3 | 13.3 | 12.3 | 12.64 | 0.23 ▲ | 2,785 |
| Khyber Textile | 1404 | 1489.99 | 1404 | 1458.52 | 16.24 ▲ | 92 |
| Kohinoor Mills | 69.78 | 69.78 | 66.25 | 67.06 | -0.33 ▼ | 10,878 |
| Kohinoor Ind. | 12.31 | 12.79 | 12.31 | 12.44 | -0.02 ▼ | 54,430 |
| Kohinoor Textile | 240 | 245.4 | 238.1 | 240.99 | 1.87 ▲ | 43,126 |
| Mehmood Tex. | 341.99 | 346.95 | 333.05 | 341.12 | 0.3 ▲ | 4,116 |
| Masood Textile | 70 | 70 | 64 | 67.5 | 0.4 ▲ | 1,701 |
| Nishat (Chun.) | 45.96 | 49.99 | 45.6 | 48.93 | 2.97 ▲ | 665,567 |
| Nishat Mills Ltd | 134.01 | 147.15 | 134.01 | 146.49 | 12.72 ▲ | 8,359,778 |
| Paramount Sp | 5.44 | 6.28 | 5.35 | 6.28 | 1 ▲ | 315,813 |
| Quetta Textile | 14.7 | 14.7 | 14.13 | 14.47 | 0.35 ▲ | 7,200 |
| Redco Textile | 24.52 | 25.53 | 24.51 | 24.51 | -1 ▼ | 1,532 |
| Reliance Weaving | 134 | 138 | 123 | 128.55 | -2.45 ▼ | 201 |
| Sapphire Tex. | 1325 | 1344.99 | 1300 | 1315.96 | -66.92 ▼ | 280 |
| Sapphire Fiber | 1116 | 1116 | 1095 | 1108.49 | -1.51 ▼ | 50 |
| Shams Textile | 37 | 40.22 | 37 | 39.61 | 3.05 ▲ | 45,454 |
| Stylers Int.Ltd. | 51.01 | 54 | 50.01 | 50.68 | -0.45 ▼ | 15,428 |
| Suraj Cotton Mills | 133 | 134 | 131.12 | 132.28 | -0.72 ▼ | 10,821 |
| Towellers Limited | 156.36 | 160 | 155.2 | 158.95 | 2.6 ▲ | 15,289 |
| ZahidJee Tex. | 90.2 | 93.98 | 87 | 88.37 | -3.98 ▼ | 74,091 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 46 | 47 | 44 | 46.55 | 0.48 ▲ | 44,314 |
| Amtex Limited | 3.2 | 3.29 | 3.15 | 3.2 | 0.04 ▲ | 1,025,901 |
| Arctic Textile | 39.21 | 39.95 | 38.15 | 38.3 | -1.72 ▼ | 18,871 |
| Asim Textile | 34 | 35 | 32 | 34.75 | 2.93 ▲ | 405,943 |
| Bilal Fibres | 20.7 | 22.88 | 20.5 | 22.48 | 1.24 ▲ | 364,618 |
| Crescent Cotton | 53.9 | 57 | 53.9 | 53.87 | 0 | 32 |
| Colony Tex.Mills Ltd | 6.09 | 6.27 | 6 | 6.11 | 0.11 ▲ | 311,012 |
| Chakwal Spinning | 35.24 | 35.24 | 34.42 | 34.69 | 0.21 ▲ | 172,943 |
| Dewan Farooque Sp. | 6.1 | 6.35 | 6.03 | 6.21 | 0.15 ▲ | 395,772 |
| Din Textile | 79.9 | 86.09 | 79.9 | 84.07 | 5.81 ▲ | 5,689 |
| Dewan Mushtaq | 9.66 | 9.99 | 8.7 | 9.65 | 0 | 491 |
| D.S. Ind. Ltd. | 6.36 | 6.69 | 6.21 | 6.52 | 0.17 ▲ | 6,068,472 |
| Dewan Textile | 6.61 | 6.95 | 6.61 | 6.75 | -0.25 ▼ | 10,013 |
| Elahi Cotton | 126 | 126 | 126 | 137.41 | 0 | 1 |
| Ellcot Spinning | 123.99 | 124 | 109.99 | 117.98 | -1.97 ▼ | 1,127 |
| Gadoon Textile | 479.9 | 479.9 | 468 | 478.1 | 4.51 ▲ | 45,049 |
| Gulshan Sp. | 3.79 | 4.45 | 3.79 | 4.36 | 0.7 ▲ | 109,440 |
| Gulistan Sp. | 7.8 | 8.3 | 7.8 | 8.21 | 0.17 ▲ | 2,456 |
| Hira Textile | 4.15 | 4.65 | 4.15 | 4.45 | 0.23 ▲ | 10,202,801 |
| Idrees Textile | 19.75 | 20 | 19.49 | 20 | 0.24 ▲ | 764 |
| Ideal Spinning | 25.49 | 26.29 | 25 | 25.91 | 2.01 ▲ | 7,049 |
| Indus Dyeing | 181.97 | 181.97 | 180 | 180.61 | -1.36 ▼ | 3,114 |
| J.A.Textile | 29.98 | 30 | 28.25 | 29.73 | 1.64 ▲ | 12,390 |
| Janana D Mal | 90 | 91 | 88 | 89.72 | -0.26 ▼ | 8,000 |
| J.K.Spinning | 165 | 169.97 | 150.03 | 162.65 | 8.13 ▲ | 11,256 |
| Kohat Textile | 59.9 | 62.65 | 58.04 | 62.44 | 3.42 ▲ | 98,602 |
| Kohinoor Spining | 6.18 | 6.55 | 6.18 | 6.36 | 0.12 ▲ | 16,386,699 |
| Khalid Siraj | 9.8 | 10.19 | 9.2 | 9.72 | -0.47 ▼ | 3,317 |
| Maqbool Textile | 44.8 | 44.98 | 42.6 | 43.65 | -0.37 ▼ | 9,559 |
| Nagina Cotton | 76 | 76 | 74 | 74.17 | 0.5 ▲ | 4,943 |
| Premium Tex. | 484.99 | 485 | 484.99 | 484.26 | 0 | 3 |
| Reliance Cotton | 505.01 | 529.87 | 505 | 514.87 | -3.16 ▼ | 52 |
| Ruby Textile | 9.53 | 9.63 | 9.5 | 9.63 | 1 ▲ | 28,496 |
| Saif Textile | 28.29 | 28.29 | 26.1 | 26.4 | -0.71 ▼ | 32,254 |
| Service Ind Tex | 21.77 | 22 | 21.62 | 21.8 | -0.2 ▼ | 16,135 |
| Shadman Cotton | 47 | 47 | 43.01 | 45.27 | -2.08 ▼ | 1,130 |
| Shadab Textile | 53.5 | 57.37 | 51.32 | 57.37 | 5.22 ▲ | 594,369 |
| Sally Textile | 14.5 | 15.45 | 14.5 | 14.58 | 0.08 ▲ | 34,622 |
| Sana Ind. | 27.3 | 28 | 26.51 | 28 | 1 ▲ | 30,383 |
| Saritow Spinning | 15.3 | 15.72 | 15 | 15.63 | 0.61 ▲ | 1,922 |
| Sunrays Textile | 187 | 189 | 185 | 186.37 | -1.03 ▼ | 1,982 |
| Shahzad Tex. | 53.05 | 53.1 | 53 | 53 | 0 | 7,454 |
| Tata Textile | 208.99 | 226 | 206.1 | 214.95 | 8.85 ▲ | 1,190,157 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 23.65 | 27.5 | 23.65 | 26.58 | 1.05 ▲ | 5,336 |
| ICC Industries | 11.73 | 11.84 | 11.47 | 11.55 | -0.02 ▼ | 19,452 |
| Prosperity Weaving | 55 | 60.5 | 55 | 60.41 | 5.41 ▲ | 11,783 |
| Shahtaj Textile | 79.9 | 79.9 | 79.3 | 79.3 | 0 | 4,155 |
| Yousuf Weaving | 4.87 | 5.18 | 4.78 | 5.04 | 0.23 ▲ | 9,885,162 |
| Zephyr Textile | 19.5 | 20.5 | 19.5 | 20.49 | 1.21 ▲ | 33,463 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 456 | 502.02 | 455 | 468.63 | 12.25 ▲ | 224,183 |
| Pak Tobacco | 1294.8 | 1337 | 1282 | 1313.32 | 28.83 ▲ | 378,181 |
| Philip Morris Pak. | 1300 | 1306 | 1300 | 1300 | -6.59 ▼ | 4,942 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.58 | 19.58 | 18.01 | 18.3 | -0.99 ▼ | 4,327 |
| Blue-Ex | 63.99 | 63.99 | 63.99 | 62.32 | 0 | 77 |
| Pak Int.Bulk | 10.5 | 10.59 | 10.21 | 10.32 | -0.12 ▼ | 15,747,370 |
| Pak.Int.Container | 43.66 | 43.9 | 42.8 | 42.92 | -0.65 ▼ | 125,234 |
| P.N.S.C | 409.9 | 409.9 | 405 | 406.3 | -1.85 ▼ | 29,677 |
| Secure Logistics Gro | 16.4 | 16.55 | 16.25 | 16.31 | -0.1 ▼ | 1,293,719 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 216 | 216.2 | 210 | 212.18 | -1.37 ▼ | 7,315 |
| S.S.Oil | 795.1 | 830 | 721 | 779.16 | 10.26 ▲ | 43,836 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 74.49 | 74.49 | 71.16 | 72.15 | 1.06 ▲ | 74,636 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 9.2 | 9.34 | 9.13 | 9.17 | -0.05 ▼ | 150,500 |
| AGHA-OCT | 0 | 0 | 0 | 9.45 | -0.06 ▼ | 0 |
| AGHA-SEP | 0 | 0 | 0 | 9.32 | -0.05 ▼ | 0 |
| AGL-AUG | 65 | 66.4 | 58 | 63.88 | -0.38 ▼ | 1,097,000 |
| AGL-OCT | 0 | 0 | 0 | 66.21 | 0.16 ▲ | 0 |
| AGL-SEP | 0 | 0 | 0 | 65.28 | 0.16 ▲ | 0 |
| AGP-AUG | 206 | 208 | 206 | 206.43 | 2.13 ▲ | 8,000 |
| AGP-OCT | 0 | 0 | 0 | 213.04 | 3.66 ▲ | 0 |
| AGP-SEP | 0 | 0 | 0 | 210.05 | 3.6 ▲ | 0 |
| AICL-AUG | 68.5 | 70.3 | 68.26 | 69.5 | 1.5 ▲ | 195,500 |
| AICL-OCT | 0 | 0 | 0 | 71.75 | 1.99 ▲ | 0 |
| AICL-SEP | 0 | 0 | 0 | 70.75 | 1.97 ▲ | 0 |
| AIRLINK-AUG | 141 | 141 | 139 | 139.51 | -2.33 ▼ | 318,000 |
| AIRLINK-OCT | 0 | 0 | 0 | 143.54 | -1.91 ▼ | 0 |
| AIRLINK-SEP | 0 | 0 | 0 | 141.52 | -1.89 ▼ | 0 |
| AKBL-AUG | 68.12 | 69.71 | 67.86 | 68.65 | -0.28 ▼ | 165,500 |
| AKBL-OCT | 0 | 0 | 0 | 70.21 | -0.29 ▼ | 0 |
| AKBL-SEP | 0 | 0 | 0 | 69.22 | -0.29 ▼ | 0 |
| ASL-AUG | 12.01 | 12.1 | 11.9 | 11.9 | -0.09 ▼ | 213,500 |
| ASL-OCT | 0 | 0 | 0 | 12.25 | -0.1 ▼ | 0 |
| ASL-SEP | 0 | 0 | 0 | 12.08 | -0.09 ▼ | 0 |
| ATRL-AUG | 670 | 672.99 | 663 | 664.31 | -5.44 ▼ | 119,000 |
| ATRL-OCT | 0 | 0 | 0 | 682.64 | -4.84 ▼ | 0 |
| ATRL-SEP | 0 | 0 | 0 | 673.06 | -4.78 ▼ | 0 |
| AVN-AUG | 49.15 | 49.4 | 48.79 | 48.93 | -0.04 ▼ | 119,500 |
| AVN-OCT | 0 | 0 | 0 | 50.21 | -0.08 ▼ | 0 |
| AVN-SEP | 0 | 0 | 0 | 49.51 | -0.08 ▼ | 0 |
| BAFL-AUG | 88.5 | 88.6 | 87.5 | 88.25 | 0.25 ▲ | 77,500 |
| BAFL-AUGB | 86.5 | 86.5 | 86.5 | 86.5 | 0.09 ▲ | 105,500 |
| BAFL-OCT | 0 | 0 | 0 | 88 | -0.06 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 88.59 | -0.06 ▼ | 0 |
| BAFL-SEP | 0 | 0 | 0 | 88 | -0.06 ▼ | 0 |
| BAFL-SEPB | 0 | 0 | 0 | 87.35 | -0.05 ▼ | 0 |
| BAHL-AUG | 0 | 0 | 0 | 172.27 | -2.05 ▼ | 0 |
| BAHL-OCT | 0 | 0 | 0 | 176.73 | -2.11 ▼ | 0 |
| BAHL-SEP | 0 | 0 | 0 | 174.25 | -2.08 ▼ | 0 |
| BIPL-AUG | 34.19 | 34.19 | 34 | 34.06 | -0.14 ▼ | 6,500 |
| BIPL-OCT | 0 | 0 | 0 | 34.89 | -0.22 ▼ | 0 |
| BIPL-SEP | 0 | 0 | 0 | 34.4 | -0.22 ▼ | 0 |
| BKTI-AUG | 0 | 0 | 0 | 39053 | 175 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 39800 | 179 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 39385 | 177 ▲ | 0 |
| BML-AUG | 5.16 | 5.16 | 5.05 | 5.1 | -0.02 ▼ | 632,500 |
| BML-OCT | 0 | 0 | 0 | 5.23 | -0.03 ▼ | 0 |
| BML-SEP | 0 | 0 | 0 | 5.16 | -0.02 ▼ | 0 |
| BOP-AUG | 14.1 | 14.1 | 13.86 | 13.94 | -0.09 ▼ | 2,036,000 |
| BOP-OCT | 0 | 0 | 0 | 14.33 | -0.08 ▼ | 0 |
| BOP-SEP | 0 | 0 | 0 | 14.13 | -0.08 ▼ | 0 |
| CHCC-AUG | 305 | 305 | 305 | 305 | -4.94 ▼ | 1,000 |
| CHCC-OCT | 0 | 0 | 0 | 310.19 | -3.45 ▼ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 305.84 | -3.4 ▼ | 0 |
| CNERGY-AUG | 7.56 | 7.56 | 7.3 | 7.34 | -0.11 ▼ | 1,856,000 |
| CNERGY-OCT | 0 | 0 | 0 | 7.54 | -0.12 ▼ | 0 |
| CNERGY-SEP | 0 | 0 | 0 | 7.44 | -0.26 ▼ | 0 |
| CPHL-AUG | 83.74 | 88.25 | 83.32 | 86.11 | 2.74 ▲ | 2,906,500 |
| CPHL-OCT | 0 | 0 | 0 | 88.45 | 2.89 ▲ | 0 |
| CPHL-SEP | 0 | 0 | 0 | 87.21 | 2.85 ▲ | 0 |
| CSAP-AUG | 102.5 | 103 | 102.42 | 102.5 | 0.37 ▲ | 109,000 |
| CSAP-OCT | 0 | 0 | 0 | 105.73 | 0.49 ▲ | 0 |
| CSAP-SEP | 0 | 0 | 0 | 104.24 | 0.48 ▲ | 0 |
| DCL-AUG | 13.1 | 13.28 | 13 | 13.03 | 0.24 ▲ | 3,650,500 |
| DCL-OCT | 0 | 0 | 0 | 13.39 | 0.33 ▲ | 0 |
| DCL-SEP | 0 | 0 | 0 | 13.2 | 0.32 ▲ | 0 |
| DCR-AUGB | 0 | 0 | 0 | 28.56 | 0.19 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 29.3 | 0.19 ▲ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 28.89 | 0.19 ▲ | 0 |
| DFML-AUG | 35 | 35.44 | 34.82 | 35.03 | 0.09 ▲ | 399,000 |
| DFML-OCT | 0 | 0 | 0 | 35.94 | 0.03 ▲ | 0 |
| DFML-SEP | 0 | 0 | 0 | 35.44 | 0.04 ▲ | 0 |
| DGKC-AUG | 182.98 | 187.45 | 182.25 | 183.45 | 1.57 ▲ | 4,858,500 |
| DGKC-OCT | 0 | 0 | 0 | 188.5 | 1.59 ▲ | 0 |
| DGKC-SEP | 0 | 0 | 0 | 185.86 | 1.57 ▲ | 0 |
| EFERT-AUG | 206 | 210.15 | 206 | 209.45 | 4.4 ▲ | 179,500 |
| EFERT-AUGB | 203.55 | 208 | 203.55 | 207.9 | 5.51 ▲ | 81,500 |
| EFERT-OCT | 0 | 0 | 0 | 209.76 | 4.42 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 212.83 | 4.49 ▲ | 0 |
| EFERT-SEP | 207.7 | 207.7 | 207.7 | 207.7 | 4.2 ▲ | 6,500 |
| EFERT-SEPB | 0 | 0 | 0 | 209.85 | 4.44 ▲ | 0 |
| ENGROH-AUG | 213 | 214.5 | 211.5 | 213 | 3.5 ▲ | 49,500 |
| ENGROH-OCT | 0 | 0 | 0 | 218.33 | 2.69 ▲ | 0 |
| ENGROH-SEP | 0 | 0 | 0 | 215.27 | 2.65 ▲ | 0 |
| EPCL-AUG | 29.94 | 30.24 | 29.6 | 29.63 | -0.13 ▼ | 63,000 |
| EPCL-OCT | 0 | 0 | 0 | 30.44 | -0.17 ▼ | 0 |
| EPCL-SEP | 0 | 0 | 0 | 30.01 | -0.17 ▼ | 0 |
| FABL-AUG | 76.79 | 77.69 | 76.78 | 77.24 | 0.3 ▲ | 260,500 |
| FABL-OCT | 0 | 0 | 0 | 79.14 | -0.21 ▼ | 0 |
| FABL-SEP | 0 | 0 | 0 | 78.03 | -0.21 ▼ | 0 |
| FATIMA-AUG | 119.44 | 125.97 | 118.75 | 124.39 | 5.64 ▲ | 268,500 |
| FATIMA-OCT | 0 | 0 | 0 | 128.54 | 6.53 ▲ | 0 |
| FATIMA-SEP | 0 | 0 | 0 | 126.74 | 6.44 ▲ | 0 |
| FCCL-AUG | 48.2 | 50.5 | 48.2 | 49.87 | 1.86 ▲ | 12,520,000 |
| FCCL-OCT | 0 | 0 | 0 | 51.3 | 1.91 ▲ | 0 |
| FCCL-SEP | 0 | 0 | 0 | 50.58 | 1.88 ▲ | 0 |
| FCEPL-AUG | 85.82 | 86.79 | 85.19 | 85.91 | 1.16 ▲ | 98,500 |
| FCEPL-OCT | 0 | 0 | 0 | 87.97 | 1.02 ▲ | 0 |
| FCEPL-SEP | 0 | 0 | 0 | 86.73 | 1 ▲ | 0 |
| FCL-AUG | 24.8 | 24.9 | 24.7 | 24.8 | -0.1 ▼ | 10,000 |
| FCL-OCT | 0 | 0 | 0 | 25.33 | -0.06 ▼ | 0 |
| FCL-SEP | 0 | 0 | 0 | 24.98 | -0.05 ▼ | 0 |
| FFC-AUG | 462.5 | 474.7 | 462.5 | 470.18 | 8.79 ▲ | 579,000 |
| FFC-AUGB | 458.81 | 466.5 | 458.81 | 463.19 | 10.15 ▲ | 360,000 |
| FFC-OCT | 0 | 0 | 0 | 470.42 | 9.39 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 474.63 | 9.47 ▲ | 0 |
| FFC-SEP | 0 | 0 | 0 | 470.42 | 13.42 ▲ | 0 |
| FFC-SEPB | 0 | 0 | 0 | 467.97 | 9.33 ▲ | 0 |
| FFL-AUG | 15.65 | 15.74 | 15.55 | 15.67 | 0.11 ▲ | 795,500 |
| FFL-OCT | 0 | 0 | 0 | 16.06 | 0.08 ▲ | 0 |
| FFL-SEP | 0 | 0 | 0 | 15.83 | 0.07 ▲ | 0 |
| FLYNG-AUG | 50.39 | 50.7 | 50 | 50.07 | 0.32 ▲ | 72,000 |
| FLYNG-OCT | 0 | 0 | 0 | 51.64 | 0.65 ▲ | 0 |
| FLYNG-SEP | 0 | 0 | 0 | 50.92 | 0.65 ▲ | 0 |
| GAL-AUG | 517 | 521.8 | 510.01 | 515.17 | -2.07 ▼ | 408,500 |
| GAL-OCT | 0 | 0 | 0 | 530.45 | -0.67 ▼ | 0 |
| GAL-SEP | 0 | 0 | 0 | 523.01 | -0.66 ▼ | 0 |
| GATM-AUG | 32.65 | 33.9 | 32.65 | 33.62 | 1.46 ▲ | 930,500 |
| GATM-OCT | 0 | 0 | 0 | 34.61 | 1.58 ▲ | 0 |
| GATM-SEP | 0 | 0 | 0 | 34.12 | 1.55 ▲ | 0 |
| GCIL-AUG | 26.11 | 26.45 | 26.11 | 26.29 | 0.16 ▲ | 50,500 |
| GCIL-OCT | 0 | 0 | 0 | 27.04 | 0.08 ▲ | 0 |
| GCIL-SEP | 0 | 0 | 0 | 26.66 | 0.08 ▲ | 0 |
| GGL-AUG | 19.95 | 20.51 | 19.8 | 20.17 | 0.31 ▲ | 706,000 |
| GGL-OCT | 0 | 0 | 0 | 20.69 | 0.28 ▲ | 0 |
| GGL-SEP | 0 | 0 | 0 | 20.4 | 0.28 ▲ | 0 |
| GHGL-AUG | 44 | 44.25 | 43.35 | 43.36 | -0.11 ▼ | 4,500 |
| GHGL-OCT | 0 | 0 | 0 | 44.46 | -0.73 ▼ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 43.84 | -0.72 ▼ | 0 |
| GHNI-AUG | 798.99 | 807 | 786 | 789.76 | -10.75 ▼ | 132,500 |
| GHNI-OCT | 0 | 0 | 0 | 813.01 | -9.99 ▼ | 0 |
| GHNI-SEP | 0 | 0 | 0 | 801.61 | -9.85 ▼ | 0 |
| GLAXO-AUG | 425 | 425 | 425 | 425 | 0.19 ▲ | 4,500 |
| GLAXO-OCT | 0 | 0 | 0 | 433.75 | -3.64 ▼ | 0 |
| GLAXO-SEP | 0 | 0 | 0 | 427.66 | -3.6 ▼ | 0 |
| HBL-AUG | 237 | 239.5 | 235 | 236.28 | -1.94 ▼ | 1,330,500 |
| HBL-AUGB | 234 | 237 | 233.01 | 235.32 | -0.25 ▼ | 911,500 |
| HBL-OCT | 0 | 0 | 0 | 236.97 | -1.17 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 240.56 | -1.17 ▼ | 0 |
| HBL-SEP | 0 | 0 | 0 | 236.97 | -1.17 ▼ | 0 |
| HBL-SEPB | 0 | 0 | 0 | 237.18 | -1.16 ▼ | 0 |
| HUBC-AUG | 160.1 | 165.25 | 158.68 | 162.03 | 2.96 ▲ | 2,751,500 |
| HUBC-OCT | 0 | 0 | 0 | 166.71 | 3.01 ▲ | 0 |
| HUBC-SEP | 0 | 0 | 0 | 164.38 | 2.97 ▲ | 0 |
| HUMNL-AUG | 14.9 | 15.99 | 14.9 | 14.98 | 0.07 ▲ | 564,000 |
| HUMNL-OCT | 0 | 0 | 0 | 15.41 | -0.08 ▼ | 0 |
| HUMNL-SEP | 0 | 0 | 0 | 15.19 | -0.08 ▼ | 0 |
| ILP-AUG | 72.9 | 75.2 | 72.9 | 74.78 | 2.16 ▲ | 112,000 |
| ILP-OCT | 0 | 0 | 0 | 76.58 | 2.04 ▲ | 0 |
| ILP-SEP | 0 | 0 | 0 | 75.51 | 2.02 ▲ | 0 |
| IMAGE-AUG | 29.1 | 29.25 | 28.3 | 28.45 | -0.59 ▼ | 961,000 |
| IMAGE-OCT | 0 | 0 | 0 | 29.25 | -0.63 ▼ | 0 |
| IMAGE-SEP | 0 | 0 | 0 | 28.84 | -0.62 ▼ | 0 |
| INIL-AUG | 184.36 | 184.36 | 182.2 | 182.86 | -1.14 ▼ | 7,000 |
| INIL-OCT | 0 | 0 | 0 | 187.71 | -2.34 ▼ | 0 |
| INIL-SEP | 0 | 0 | 0 | 185.07 | -2.32 ▼ | 0 |
| ISL-AUG | 97 | 98.9 | 96 | 97.08 | 0.83 ▲ | 60,500 |
| ISL-OCT | 0 | 0 | 0 | 100.18 | 1.45 ▲ | 0 |
| ISL-SEP | 0 | 0 | 0 | 98.78 | 1.43 ▲ | 0 |
| JSBL-AUG | 15 | 15.48 | 14.75 | 15.01 | 0.1 ▲ | 122,000 |
| JSBL-OCT | 0 | 0 | 0 | 15.33 | 0.01 ▲ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 15.12 | 0.01 ▲ | 0 |
| JSGBETF-AUG | 0 | 0 | 0 | 30.3 | 0.04 ▲ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 31.08 | 0.04 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 30.65 | 0.04 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.71 | 0.08 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 10.83 | 0.08 ▲ | 0 |
| KAPCO-AUG | 34.49 | 34.51 | 34.49 | 34.51 | 0.21 ▲ | 10,500 |
| KAPCO-OCT | 0 | 0 | 0 | 35.52 | 0.29 ▲ | 0 |
| KAPCO-SEP | 0 | 0 | 0 | 35.02 | 0.28 ▲ | 0 |
| KEL-AUG | 5.15 | 5.2 | 5.1 | 5.11 | -0.04 ▼ | 1,584,500 |
| KEL-OCT | 0 | 0 | 0 | 5.25 | -0.03 ▼ | 0 |
| KELSC5 | 0 | 0 | 0 | 101.45 | 0 | 100 |
| KEL-SEP | 0 | 0 | 0 | 5.18 | -0.02 ▼ | 0 |
| KOSM-AUG | 6.3 | 6.61 | 6.25 | 6.42 | 0.12 ▲ | 12,116,500 |
| KOSM-OCT | 0 | 0 | 0 | 6.59 | 0.12 ▲ | 0 |
| KOSM-SEP | 0 | 0 | 0 | 6.5 | 0.12 ▲ | 0 |
| KSE30-AUG | 0 | 0 | 0 | 44319 | 278 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 45166 | 283 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 44696 | 281 ▲ | 0 |
| LOTCHEM-AUG | 21.38 | 21.38 | 21.2 | 21.2 | -0.06 ▼ | 26,500 |
| LOTCHEM-OCT | 0 | 0 | 0 | 21.84 | -0.08 ▼ | 0 |
| LOTCHEM-SEP | 0 | 0 | 0 | 21.54 | -0.08 ▼ | 0 |
| LPL-AUG | 27.68 | 27.68 | 27.68 | 27.68 | 0.58 ▲ | 2,000 |
| LPL-OCT | 0 | 0 | 0 | 28.49 | 0.08 ▲ | 0 |
| LPL-SEP | 0 | 0 | 0 | 28.09 | 0.08 ▲ | 0 |
| LUCK-AUG | 377.8 | 381.04 | 376 | 377.68 | 2.12 ▲ | 418,500 |
| LUCK-OCT | 0 | 0 | 0 | 388.49 | 2.78 ▲ | 0 |
| LUCK-SEP | 0 | 0 | 0 | 383.04 | 2.74 ▲ | 0 |
| MARI-AUG | 633.1 | 633.1 | 628.98 | 631 | -3.41 ▼ | 74,000 |
| MARI-OCT | 0 | 0 | 0 | 647.2 | -4.76 ▼ | 0 |
| MARI-SEP | 0 | 0 | 0 | 638.12 | -4.7 ▼ | 0 |
| MCB-AUG | 351 | 360 | 351 | 360 | 10 ▲ | 22,000 |
| MCB-OCT | 0 | 0 | 0 | 371.8 | 8.32 ▲ | 0 |
| MCB-SEP | 355 | 355 | 355 | 355 | -3.38 ▼ | 500 |
| MEBL-AUG | 366 | 367 | 364.02 | 366.69 | 1.89 ▲ | 12,500 |
| MEBL-OCT | 0 | 0 | 0 | 377.02 | 1.53 ▲ | 0 |
| MEBL-SEP | 0 | 0 | 0 | 371.73 | 1.51 ▲ | 0 |
| MLCF-AUG | 85.85 | 87.15 | 84.5 | 84.71 | -0.83 ▼ | 6,448,000 |
| MLCF-OCT | 0 | 0 | 0 | 87.46 | -0.63 ▼ | 0 |
| MLCF-SEP | 0 | 0 | 0 | 86.23 | -0.62 ▼ | 0 |
| MTL-AUG | 0 | 0 | 0 | 573.46 | -2.24 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 588.32 | -2.29 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 580.06 | -2.26 ▼ | 0 |
| MUGHAL-AUG | 65.8 | 67.45 | 65.51 | 65.74 | 0.22 ▲ | 220,500 |
| MUGHAL-OCT | 0 | 0 | 0 | 67.59 | 0.31 ▲ | 0 |
| MUGHAL-SEP | 0 | 0 | 0 | 66.64 | 0.3 ▲ | 0 |
| MZNPETF-AUG | 0 | 0 | 0 | 17.23 | 0.08 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 17.68 | 0.09 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 17.43 | 0.09 ▲ | 0 |
| NBP-AUG | 127.9 | 128.8 | 126.97 | 127.71 | -0.07 ▼ | 879,000 |
| NBPGETF-AUG | 0 | 0 | 0 | 25.8 | 0.1 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 26.47 | 0.1 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 26.1 | 0.1 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 131.34 | -0.19 ▼ | 0 |
| NBP-SEP | 0 | 0 | 0 | 129.5 | -0.18 ▼ | 0 |
| NCPL-AUG | 26.36 | 26.36 | 26.36 | 26.36 | -0.64 ▼ | 1,500 |
| NCPL-OCT | 0 | 0 | 0 | 27.42 | -0.17 ▼ | 0 |
| NCPL-SEP | 0 | 0 | 0 | 27.03 | -0.18 ▼ | 0 |
| NETSOL-AUG | 144.64 | 147.88 | 144.03 | 145.12 | 1.5 ▲ | 425,000 |
| NETSOL-OCT | 0 | 0 | 0 | 148.87 | 1.12 ▲ | 0 |
| NETSOL-SEP | 0 | 0 | 0 | 146.78 | 1.1 ▲ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 30.96 | 0.24 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 31.76 | 0.25 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 31.31 | 0.24 ▲ | 0 |
| NML-AUG | 136.3 | 148.58 | 136.28 | 147.44 | 12.37 ▲ | 1,769,000 |
| NML-OCT | 0 | 0 | 0 | 151.78 | 13.12 ▲ | 0 |
| NML-SEP | 0 | 0 | 0 | 149.65 | 12.94 ▲ | 0 |
| NPL-AUG | 0 | 0 | 0 | 37.7 | -0.15 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 38.68 | -0.02 ▼ | 0 |
| NPL-SEP | 0 | 0 | 0 | 38.14 | -0.02 ▼ | 0 |
| NRL-AUG | 233.75 | 236 | 232.01 | 232.35 | -0.93 ▼ | 101,000 |
| NRL-OCT | 0 | 0 | 0 | 238.75 | -0.84 ▼ | 0 |
| NRL-SEP | 0 | 0 | 0 | 235.4 | -0.83 ▼ | 0 |
| OCTOPUS-AUG | 53.5 | 53.9 | 52.91 | 53.22 | -0.21 ▼ | 71,000 |
| OCTOPUS-OCT | 0 | 0 | 0 | 54.56 | -0.29 ▼ | 0 |
| OCTOPUS-SEP | 0 | 0 | 0 | 53.8 | -0.28 ▼ | 0 |
| OGDC-AUG | 261 | 266.3 | 258.14 | 261.42 | -1.13 ▼ | 5,328,500 |
| OGDC-OCT | 0 | 0 | 0 | 268.5 | -1.23 ▼ | 0 |
| OGDC-SEP | 0 | 0 | 0 | 264.74 | -1.21 ▼ | 0 |
| OGTI-AUG | 0 | 0 | 0 | 29999 | -234 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 30573 | -238 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 30254 | -236 ▼ | 0 |
| P01GIS031225 | 96.89 | 96.89 | 96.89 | 96.89 | 0.05 ▲ | 5,000 |
| P01GIS061125 | 97.62 | 97.62 | 97.62 | 97.62 | 0.03 ▲ | 5,000 |
| P01GIS080126 | 95.95 | 95.95 | 95.95 | 95.95 | 0.03 ▲ | 5,000 |
| P01GIS150825 | 99.76 | 99.76 | 99.76 | 99.76 | 0.03 ▲ | 400,005,000 |
| P01GIS201025 | 98.04 | 98.04 | 98.04 | 98.04 | 0.03 ▲ | 5,000 |
| P01GIS290526 | 92.52 | 92.52 | 92.52 | 92.52 | 0.02 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P10FRR211034 | 0 | 0 | 0 | 106.01 | 0 | 100,000,000 |
| PACE-AUG | 5.91 | 5.93 | 5.87 | 5.9 | 0.03 ▲ | 275,000 |
| PACE-OCT | 0 | 0 | 0 | 6.03 | 0.02 ▲ | 0 |
| PACE-SEP | 0 | 0 | 0 | 5.95 | 0.02 ▲ | 0 |
| PAEL-AUG | 41.35 | 42.97 | 41.26 | 42.8 | 1.41 ▲ | 5,206,000 |
| PAEL-OCT | 0 | 0 | 0 | 44.03 | 1.54 ▲ | 0 |
| PAEL-SEP | 0 | 0 | 0 | 43.41 | 1.52 ▲ | 0 |
| PAKRI-AUG | 15.07 | 15.47 | 15 | 15.47 | 0.39 ▲ | 72,000 |
| PAKRI-OCT | 0 | 0 | 0 | 15.55 | 0.26 ▲ | 0 |
| PAKRI-SEP | 0 | 0 | 0 | 15.33 | 0.26 ▲ | 0 |
| PIAHCLA-AUG | 20.51 | 21.25 | 20.5 | 21.02 | 0.02 ▲ | 2,476,500 |
| PIAHCLA-OCT | 0 | 0 | 0 | 21.45 | -0.13 ▼ | 0 |
| PIAHCLA-SEP | 0 | 0 | 0 | 21.15 | -0.13 ▼ | 0 |
| PIBTL-AUG | 10.59 | 10.68 | 10.34 | 10.43 | -0.11 ▼ | 2,580,500 |
| PIBTL-OCT | 0 | 0 | 0 | 10.69 | -0.13 ▼ | 0 |
| PIBTL-SEP | 0 | 0 | 0 | 10.54 | -0.13 ▼ | 0 |
| PIOC-AUG | 226 | 226 | 226 | 226 | -0.5 ▼ | 3,000 |
| PIOC-OCT | 0 | 0 | 0 | 231.53 | -1.79 ▼ | 0 |
| PIOC-SEP | 0 | 0 | 0 | 228.29 | -1.75 ▼ | 0 |
| POL-AUG | 655 | 655 | 646.99 | 650 | -5 ▼ | 6,500 |
| POL-OCT | 0 | 0 | 0 | 672.92 | -0.42 ▼ | 0 |
| POL-SEP | 0 | 0 | 0 | 663.48 | -0.42 ▼ | 0 |
| POWER-AUG | 15.2 | 15.49 | 15 | 15.22 | 0.07 ▲ | 1,020,000 |
| POWER-OCT | 0 | 0 | 0 | 15.62 | 0.05 ▲ | 0 |
| POWER-SEP | 0 | 0 | 0 | 15.41 | 0.06 ▲ | 0 |
| PPL-AUG | 180.06 | 181.15 | 177.75 | 178.89 | -2.42 ▼ | 1,812,500 |
| PPL-OCT | 0 | 0 | 0 | 184.11 | -2.44 ▼ | 0 |
| PPL-SEP | 0 | 0 | 0 | 181.53 | -2.4 ▼ | 0 |
| PREMA-AUG | 40.5 | 41 | 40.3 | 40.31 | 0.09 ▲ | 358,500 |
| PREMA-OCT | 0 | 0 | 0 | 41.41 | 0.05 ▲ | 0 |
| PREMA-SEP | 0 | 0 | 0 | 40.83 | 0.05 ▲ | 0 |
| PRL-AUG | 32 | 32.35 | 31.75 | 31.9 | -0.12 ▼ | 476,000 |
| PRL-OCT | 0 | 0 | 0 | 32.77 | -0.16 ▼ | 0 |
| PRL-SEP | 0 | 0 | 0 | 32.31 | -0.16 ▼ | 0 |
| PSO-AUG | 410 | 413.6 | 405.21 | 407.35 | -5.13 ▼ | 1,100,500 |
| PSO-OCT | 0 | 0 | 0 | 418.55 | -5.43 ▼ | 0 |
| PSO-SEP | 0 | 0 | 0 | 412.67 | -5.36 ▼ | 0 |
| PTC-AUG | 23.3 | 23.68 | 23.02 | 23.28 | -0.02 ▼ | 1,193,000 |
| PTC-OCT | 0 | 0 | 0 | 23.89 | -0.11 ▼ | 0 |
| PTC-SEP | 0 | 0 | 0 | 23.56 | -0.1 ▼ | 0 |
| SAZEW-AUG | 1322 | 1372 | 1321 | 1361.78 | 33.07 ▲ | 165,000 |
| SAZEW-OCT | 0 | 0 | 0 | 1400.52 | 37.73 ▲ | 0 |
| SAZEW-SEP | 0 | 0 | 0 | 1380.87 | 37.19 ▲ | 0 |
| SEARL-AUG | 97.08 | 99.5 | 96.75 | 97.73 | 0.88 ▲ | 1,733,000 |
| SEARL-OCT | 0 | 0 | 0 | 100.44 | 0.84 ▲ | 0 |
| SEARL-SEP | 0 | 0 | 0 | 99.03 | 0.82 ▲ | 0 |
| SNBL-AUG | 23.93 | 24.18 | 23.8 | 23.83 | -0.05 ▼ | 67,000 |
| SNBL-OCT | 0 | 0 | 0 | 24.48 | -0.09 ▼ | 0 |
| SNBL-SEP | 0 | 0 | 0 | 24.14 | -0.08 ▼ | 0 |
| SNGP-AUG | 122 | 122.99 | 121.2 | 121.81 | -0.98 ▼ | 319,000 |
| SNGP-OCT | 0 | 0 | 0 | 125.02 | -0.94 ▼ | 0 |
| SNGP-SEP | 0 | 0 | 0 | 123.27 | -0.93 ▼ | 0 |
| SSGC-AUG | 43.65 | 44.09 | 43.35 | 43.52 | -0.13 ▼ | 4,279,000 |
| SSGC-OCT | 0 | 0 | 0 | 44.72 | -0.16 ▼ | 0 |
| SSGC-SEP | 0 | 0 | 0 | 44.09 | -0.16 ▼ | 0 |
| SYM-AUG | 14.32 | 14.52 | 14.32 | 14.43 | 0.03 ▲ | 38,000 |
| SYM-OCT | 0 | 0 | 0 | 14.79 | 0.01 ▲ | 0 |
| SYM-SEP | 0 | 0 | 0 | 14.58 | 0.01 ▲ | 0 |
| SYS-AUG | 139 | 139.96 | 137.01 | 137.58 | -0.75 ▼ | 296,500 |
| SYS-OCT | 0 | 0 | 0 | 141.56 | -0.73 ▼ | 0 |
| SYS-SEP | 0 | 0 | 0 | 139.57 | -0.72 ▼ | 0 |
| TELE-AUG | 7.75 | 7.85 | 7.66 | 7.73 | -0.08 ▼ | 670,000 |
| TELE-OCT | 0 | 0 | 0 | 7.92 | -0.08 ▼ | 0 |
| TELE-SEP | 0 | 0 | 0 | 7.81 | -0.08 ▼ | 0 |
| TGL-AUG | 240.1 | 240.1 | 240.1 | 240.1 | 2.03 ▲ | 500 |
| TGL-OCT | 0 | 0 | 0 | 247.12 | 2.89 ▲ | 0 |
| TGL-SEP | 0 | 0 | 0 | 243.65 | 2.84 ▲ | 0 |
| THCCL-AUGB | 46.63 | 46.98 | 45.8 | 45.94 | -0.25 ▼ | 750,000 |
| THCCL-OCT | 0 | 0 | 0 | 47.23 | -0.08 ▼ | 0 |
| THCCL-SEPB | 0 | 0 | 0 | 46.56 | -0.08 ▼ | 0 |
| TOMCL-AUG | 35.59 | 35.64 | 35.1 | 35.16 | 0.13 ▲ | 261,500 |
| TOMCL-OCT | 0 | 0 | 0 | 36.15 | 0.1 ▲ | 0 |
| TOMCL-SEP | 0 | 0 | 0 | 35.64 | 0.09 ▲ | 0 |
| TPLP-AUG | 10.12 | 10.21 | 9.9 | 9.99 | 0.05 ▲ | 3,124,000 |
| TPLP-OCT | 0 | 0 | 0 | 10.28 | 0.09 ▲ | 0 |
| TPLP-SEP | 0 | 0 | 0 | 10.13 | 0.08 ▲ | 0 |
| TREET-AUG | 23.22 | 23.38 | 22.9 | 22.99 | -0.04 ▼ | 890,000 |
| TREET-OCT | 0 | 0 | 0 | 23.58 | -0.14 ▼ | 0 |
| TREET-SEP | 0 | 0 | 0 | 23.25 | -0.13 ▼ | 0 |
| TRG-AUGB | 59.39 | 61.7 | 59.3 | 59.63 | 0.35 ▲ | 3,973,000 |
| TRG-OCT | 0 | 0 | 0 | 61.23 | 0.3 ▲ | 0 |
| TRG-SEP | 0 | 0 | 0 | 60.37 | 0.3 ▲ | 0 |
| UBL-AUGC | 369.7 | 378 | 369.7 | 371.49 | 3.29 ▲ | 62,000 |
| UBL-OCT | 0 | 0 | 0 | 385.26 | 3.78 ▲ | 0 |
| UBLPETF-AUGB | 0 | 0 | 0 | 34.42 | 1.08 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 35.31 | 1.1 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 34.82 | 1.09 ▲ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 379.85 | 3.72 ▲ | 0 |
| UNITY-AUG | 26.78 | 27.95 | 26.65 | 27.8 | 1.05 ▲ | 692,500 |
| UNITY-OCT | 0 | 0 | 0 | 28.57 | 1.09 ▲ | 0 |
| UNITY-SEP | 0 | 0 | 0 | 28.17 | 1.08 ▲ | 0 |
| WAVESAPP-AUG | 9.32 | 9.43 | 9.3 | 9.39 | 0.07 ▲ | 1,607,500 |
| WAVESAPP-OCT | 0 | 0 | 0 | 9.58 | 0.04 ▲ | 0 |
| WAVESAPP-SEP | 0 | 0 | 0 | 9.45 | 0.05 ▲ | 0 |
| WAVES-AUG | 8.4 | 8.43 | 8.26 | 8.32 | 0.05 ▲ | 368,500 |
| WAVES-OCT | 0 | 0 | 0 | 8.55 | 0.05 ▲ | 0 |
| WAVES-SEP | 0 | 0 | 0 | 8.43 | 0.05 ▲ | 0 |
| WTL-AUG | 1.49 | 1.49 | 1.45 | 1.45 | -0.01 ▼ | 809,500 |
| YOUW-AUG | 4.93 | 5.23 | 4.93 | 5.1 | 0.25 ▲ | 1,232,500 |
| YOUW-OCT | 0 | 0 | 0 | 5.22 | 0.23 ▲ | 0 |
| YOUW-SEP | 0 | 0 | 0 | 5.15 | 0.23 ▲ | 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 |
