Pakistan stock exchange
CLOSING
16AUG2023|786|0813|786 Invest Ltd|4.85|4.85|4.84|4.85|12000|5.3|||
16AUG2023|ABOT|0823|Abbott Lab.|395.0|404|395|396|1000|397|||
16AUG2023|ACPL|0804|Attock Cement|89.9|93.5|89|89|7497|91.17|||
16AUG2023|ADMM|0829|Artistic Denim|54.22|54.22|54.21|54.21|1500|54.9|||
16AUG2023|AEL|0829|AEL Textile Ltd|22.54|22.54|21|21.66|3500|21|||
16AUG2023|AGHA|0808|Agha Steel Ind.|11.73|12.2|11.66|11.91|1835652|11.86|||
16AUG2023|AGHA-AUG|40|Agha Steel Ind.|11.87|12.05|11.5|12|208500|12|||
16AUG2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|12.54|0|12.49|||
16AUG2023|AGHA-SEP|40|Agha Steel Ind.|0.0|0|0|12.29|0|12.25|||
16AUG2023|AGIC|0812|Ask.Gen.Insur.|15.0|15|15|15|1500|15|||
16AUG2023|AGIL|0802|Agriautos Ind.|64.94|65.1|64.94|64.99|2500|64.04|||
16AUG2023|AGL|0805|Agritech Limited|6.9|7|6.4|6.61|333500|6.79|||
16AUG2023|AGL-AUG|40|Agritech Limited|7.04|7.04|6.66|6.84|159500|6.86|||
16AUG2023|AGL-OCT|40|Agritech Limited|0.0|0|0|6.96|0|7.15|||
16AUG2023|AGL-SEP|40|Agritech Limited|0.0|0|0|6.82|0|7.01|||
16AUG2023|AGP|0823|AGP Limited|58.56|59.3|58.2|58.22|76750|58.87|||
16AUG2023|AGSML|0826|Abdullah Shah|5.22|5.3|5|5.1|51500|5.5|||
16AUG2023|AGTL|0801|AL-Ghazi Tractors|299.99|299.99|285.27|285.27|18000|308.4|||
16AUG2023|AHCL|0809|Arif Habib Corp|27.6|27.6|27.45|27.45|1000|27.59|||
16AUG2023|AHL|0813|Arif Habib Ltd.|32.13|32.3|31.83|32.02|20000|32.17|||
16AUG2023|AICL|0812|Adamjee Ins.|32.5|32.5|30.53|31.09|372500|32.38|||
16AUG2023|AIRLINK|0828|Air Link Commun|25.82|26.25|25.2|25.38|3006277|25.07|||
16AUG2023|AIRLINK-AUG|40|Air Link Commun|26.37|26.37|25.45|25.62|1551500|25.32|||
16AUG2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|26.72|0|26.41|||
16AUG2023|AIRLINK-SEP|40|Air Link Commun|0.0|0|0|26.2|0|25.9|||
16AUG2023|AKBL|0807|Askari Bank|16.5|16.6|16.26|16.46|231000|16.43|||
16AUG2023|AKBL-AUG|40|Askari Bank|17.07|17.07|16.33|16.55|76000|16.6|||
16AUG2023|AKBL-OCT|40|Askari Bank|0.0|0|0|17.33|0|17.31|||
16AUG2023|AKBL-SEP|40|Askari Bank|0.0|0|0|16.99|0|16.97|||
16AUG2023|AKDHL|0818|AKD Hospitality|111.95|111.95|105.01|105.07|800|112.18|||
16AUG2023|ALIFE|0812|Adamjee Life As|17.5|18.5|17.01|18.46|7500|18.2|||
16AUG2023|ALTN|0824|Altern Energy|20.74|20.74|19.65|19.75|3223000|19.29|||
16AUG2023|ANL|0829|Azgard Nine|7.2|7.2|7|7.01|270405|7.11|||
16AUG2023|ANL-AUG|40|Azgard Nine|7.12|7.12|7.08|7.08|30500|7.21|||
16AUG2023|ANL-OCT|40|Azgard Nine|0.0|0|0|7.38|0|7.49|||
16AUG2023|ANL-SEP|40|Azgard Nine|0.0|0|0|7.24|0|7.34|||
16AUG2023|APL|0821|Attock Petroleum|317.0|317|314.5|314.96|19216|316.59|||
16AUG2023|APL-AUG|40|Attock Petroleum|320.99|320.99|320.99|320.99|500|319.5|||
16AUG2023|APL-OCT|40|Attock Petroleum|0.0|0|0|331.55|0|333.5|||
16AUG2023|APL-SEP|40|Attock Petroleum|0.0|0|0|325.1|0|327.02|||
16AUG2023|ARPL|0805|Archroma Pak|490.0|490|489.9|489.9|900|480.01|||
16AUG2023|ARUJ|0829|Aruj Industries|7.01|7.01|7.01|7.01|1500|7.75|||
16AUG2023|ASC|0810|Al-Shaheer Corp|9.84|10.29|9.8|10.01|795597|10|||
16AUG2023|ASC-AUG|40|Al-Shaheer Corp|9.92|10.3|9.91|10.3|40000|10.19|||
16AUG2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|10.54|0|10.53|||
16AUG2023|ASHT|0831|Ashfaq Textile|8.4|8.72|8.4|8.72|12000|7.72|||
16AUG2023|ASL|0808|Aisha Steel Mill|6.05|6.15|5.94|5.99|789687|6.07|||
16AUG2023|ASL-AUG|40|Aisha Steel Mill|6.13|6.13|6.13|6.13|500|6.36|||
16AUG2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|6.31|0|6.39|||
16AUG2023|ASL-SEP|40|Aisha Steel Mill|0.0|0|0|6.18|0|6.27|||
16AUG2023|ASTL|0808|Amreli Steels|23.3|23.3|21.71|22|4130940|23.1|||
16AUG2023|ASTL-AUG|40|Amreli Steels|23.8|23.8|22|22.5|25000|23.14|||
16AUG2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|23.16|0|24.33|||
16AUG2023|ASTL-SEP|40|Amreli Steels|0.0|0|0|22.71|0|23.86|||
16AUG2023|ATBA|0802|Atlas Battery|255.1|265.89|255.1|265.89|90300|247.34|||
16AUG2023|ATLH|0801|Atlas Honda Ltd|280.0|298|280|285.12|1000|295|||
16AUG2023|ATRL|0825|Attock Refinery|241.5|244.44|237.99|239.28|830445|241.58|||
16AUG2023|ATRL-AUG|40|Attock Refinery|243.9|246|239.99|240.97|1166500|243.52|||
16AUG2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|251.89|0|254.49|||
16AUG2023|ATRL-SEP|40|Attock Refinery|245.0|246|244|244.2|15000|250|||
16AUG2023|AVN|0828|Avanceon Ltd|55.09|56.05|54.6|55|2830319|54.86|||
16AUG2023|AVN-AUG|40|Avanceon Ltd|55.96|56.5|55|55.4|1080000|55.33|||
16AUG2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|57.9|0|57.79|||
16AUG2023|AVN-SEP|40|Avanceon Ltd|56.0|56|56|56|3000|56.67|||
16AUG2023|AWTX|0830|Allawasaya Tex|1760.0|1760|1760|1760|40|1900|||
16AUG2023|BAFL|0807|Bank Al-Falah|42.94|42.94|42.11|42.51|1042937|42.67|||
16AUG2023|BAFL-AUG|40|Bank Al-Falah|42.25|45.49|42.2|43.13|126500|42.41|||
16AUG2023|BAFL-AUGB|40|Bank Al-Falah|39.2|41.7|39.2|40.25|80500|39.5|||
16AUG2023|BAFL-OCT|40|Bank Al-Falah|42.11|42.11|42.11|42.11|500|42.7|||
16AUG2023|BAFL-OCTB|40|Bank Al-Falah|0.0|0|0|41.42|0|41.61|||
16AUG2023|BAFL-SEP|40|Bank Al-Falah|0.0|0|0|42.51|0|42.7|||
16AUG2023|BAFL-SEPB|40|Bank Al-Falah|0.0|0|0|40.62|0|40.8|||
16AUG2023|BAFLTFC8|36|Bank Alfalah(TF|0.0|0|0|96.78|0|96.78|||
16AUG2023|BAHL|0807|Bank AL-Habib|55.0|56|54.55|54.93|207183|55.35|||
16AUG2023|BAHL-AUG|40|Bank AL-Habib|56.0|56|55|55.15|28500|56.61|||
16AUG2023|BAHL-OCT|40|Bank AL-Habib|0.0|0|0|57.82|0|58.31|||
16AUG2023|BAHL-SEP|40|Bank AL-Habib|0.0|0|0|56.7|0|57.17|||
16AUG2023|BAPL|0805|Bawany Air Products|9.12|9.49|9.07|9.49|8500|9.67|||
16AUG2023|BATA|0816|Bata (Pak)|1729.0|1800|1729|1770|11440|1726|||
16AUG2023|BCL|0808|Bolan Casting|38.75|38.97|38|38.97|7000|37.49|||
16AUG2023|BECO|0808|Beco Steel Ltd|9.22|9.45|9.22|9.45|1000|9.49|||
16AUG2023|BERG|0805|Berger Paints|58.64|58.9|57.55|57.75|8000|57.45|||
16AUG2023|BGL|0811|Bal.Glass|10.76|10.94|10.61|10.69|173500|10.83|||
16AUG2023|BIFO|0805|Biafo Ind.|69.35|69.7|69.35|69.7|1000|69.37|||
16AUG2023|BILF|0830|Bilal Fibres|2.36|2.36|2.17|2.19|4500|2.32|||
16AUG2023|BIPL|0807|Bankislami Pak.|18.33|18.7|17.55|17.79|657040|18.35|||
16AUG2023|BIPL-AUGB|40|Bankislami Pak.|15.0|15|14.1|14.68|813500|14.92|||
16AUG2023|BIPL-OCT|40|Bankislami Pak.|0.0|0|0|18.73|0|19.33|||
16AUG2023|BIPL-SEPB|40|Bankislami Pak.|14.05|14.38|13.49|13.79|1065500|14.06|||
16AUG2023|BKTI-AUG|41|BKTI|0.0|0|0|12376|0|12429|||
16AUG2023|BKTI-OCT|41|BKTI|0.0|0|0|12858|0|12913|||
16AUG2023|BKTI-SEP|41|BKTI|0.0|0|0|12644|0|12698|||
16AUG2023|BNL|0810|Bunnys Limited|15.15|15.3|15.15|15.3|3000|15.26|||
16AUG2023|BOP|0807|B.O.Punjab|4.25|4.3|4.07|4.15|2598000|4.24|||
16AUG2023|BOP-AUG|40|B.O.Punjab|4.35|4.35|4.1|4.16|429500|4.3|||
16AUG2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|4.37|0|4.47|||
16AUG2023|BOP-SEP|40|B.O.Punjab|0.0|0|0|4.28|0|4.38|||
16AUG2023|BOPTFC2|36|Bank Of Punjab(|0.0|0|0|99.35|0|99.35|||
16AUG2023|BPL|0821|Burshane LPG|16.95|16.95|16.95|16.95|1000|16.99|||
16AUG2023|BRRG|0838|B.R.R Guardian Ltd.|11.52|11.83|11.52|11.76|10000|11.83|||
16AUG2023|BUXL|0805|Buxly Paints|81.99|81.99|77.16|77.16|1000|82.5|||
16AUG2023|BWCL|0804|Bestway Cement|164.8|166|160.25|161.85|14000|163.53|||
16AUG2023|BWHL|0802|Bal.Wheels|143.89|144.18|135|144.18|194000|134.12|||
16AUG2023|CENI|0812|Century Ins.|16.74|16.74|16.74|16.74|1500|17.49|||
16AUG2023|CEPB|0822|Century Paper|27.61|27.79|27.01|27.2|68500|27.65|||
16AUG2023|CHAS|0826|Chashma Sugar|46.0|46|46|46|500|47.5|||
16AUG2023|CHCC|0804|Cherat Cement|135.5|135.5|131|131.14|185958|134.95|||
16AUG2023|CHCC-AUG|40|Cherat Cement|135.5|135.5|132.1|132.1|34500|135.2|||
16AUG2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|138.05|0|142.16|||
16AUG2023|CHCC-SEP|40|Cherat Cement|0.0|0|0|135.36|0|139.39|||
16AUG2023|CLOV|0810|Clover Pakistan|15.39|15.59|14.91|14.98|15500|15.15|||
16AUG2023|CLVL|0833|Cordoba Logist|5.5|5.5|5.11|5.17|23500|5.7|||
16AUG2023|CNERGY|0825|Cnergyico PK|3.46|3.49|3.28|3.31|8381042|3.47|||
16AUG2023|CNERGY-AUG|40|Cnergyico PK|3.49|3.5|3.3|3.32|2687500|3.5|||
16AUG2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|3.48|0|3.66|||
16AUG2023|CNERGY-SEP|40|Cnergyico PK|4.05|4.05|4.05|4.05|1500|3.58|||
16AUG2023|COLG|0805|Colgate Palm|1354.0|1355.12|1305.5|1335.9|8420|1355.75|||
16AUG2023|CPHL|0823|Citi Pharma Ltd|22.9|22.98|22.75|22.81|264548|22.88|||
16AUG2023|CPHL-AUG|40|Citi Pharma Ltd|22.6|23.2|22.6|23.1|32000|23.34|||
16AUG2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|24.01|0|24.1|||
16AUG2023|CPHL-SEP|40|Citi Pharma Ltd|0.0|0|0|23.54|7000|23.63|||
16AUG2023|CPPL|0822|Cherat Packg|100.0|102.98|99.95|102.98|1500|103|||
16AUG2023|CRTM|0829|Crescent Tex.|13.57|13.75|13.57|13.73|8500|13.59|||
16AUG2023|CSAP|0808|Crescent Steel|28.25|29.56|28.25|29.56|299000|27.5|||
16AUG2023|CSIL|0812|Cres.Star Ins.|2.0|2.2|1.95|2.18|575000|2.04|||
16AUG2023|CTM|0830|Colony Tex.Mills Ltd|2.22|2.22|2.19|2.19|10000|2.2|||
16AUG2023|CWSM|0830|Chakwal Spinning|1.47|1.47|1.41|1.42|10500|1.4|||
16AUG2023|CYAN|0813|Cyan Limited|21.45|21.49|20.52|20.52|7500|21|||
16AUG2023|DAWH|0813|Dawood Hercules|116.0|116.01|112.7|114.01|82600|112.94|||
16AUG2023|DCL|0804|Dewan Cement|4.66|4.72|4.39|4.41|1512000|4.66|||
16AUG2023|DCL-AUG|40|Dewan Cement|0.0|0|0|4.44|0|4.69|||
16AUG2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4.64|0|4.91|||
16AUG2023|DCL-SEP|40|Dewan Cement|0.0|0|0|4.55|0|4.81|||
16AUG2023|DCR|0836|Dolmen City|13.62|13.88|13.62|13.84|46500|13.85|||
16AUG2023|DEL|0813|Dawood Equities|5.15|5.25|4.81|5|98000|5.33|||
16AUG2023|DFML|0801|Dewan Motors|14.29|15.14|14.25|15.14|14109099|14.08|||
16AUG2023|DFML-AUG|40|Dewan Motors|14.26|15.25|14.26|15.25|5185000|14.19|||
16AUG2023|DFML-OCT|40|Dewan Motors|0.0|0|0|15.94|0|14.83|||
16AUG2023|DFML-SEP|40|Dewan Motors|0.0|0|0|15.63|0|14.54|||
16AUG2023|DFSM|0830|Dewan Farooque Sp.|2.7|2.8|2.4|2.54|651500|2.76|||
16AUG2023|DGKC|0804|D.G.K.Cement|53.0|53.24|51.98|52.03|575240|52.96|||
16AUG2023|DGKC-AUG|40|D.G.K.Cement|53.21|53.21|52.4|52.44|338000|53.4|||
16AUG2023|DGKC-OCT|40|D.G.K.Cement|0.0|0|0|54.77|0|55.79|||
16AUG2023|DGKC-SEP|40|D.G.K.Cement|0.0|0|0|53.71|0|54.7|||
16AUG2023|DLL|0813|Dawood Law|226.7|230|226.7|230|900|225.38|||
16AUG2023|DNCC|0804|Dandot Cement|10.5|10.5|10.5|10.5|500|11.12|||
16AUG2023|DOL|0805|Descon Oxychem|24.21|24.6|24.21|24.38|288500|24.19|||
16AUG2023|DOL-AUG|40|Descon Oxychem|24.85|24.85|24.5|24.72|50500|24.34|||
16AUG2023|DOL-OCT|40|Descon Oxychem|0.0|0|0|25.66|0|25.48|||
16AUG2023|DOL-SEP|40|Descon Oxychem|0.0|0|0|25.16|0|24.99|||
16AUG2023|DSIL|0830|D.S. Ind. Ltd.|2.11|2.15|2.07|2.1|12000|2.2|||
16AUG2023|DSL|0808|Dost Steels Ltd.|5.17|5.25|5.17|5.25|180500|5.29|||
16AUG2023|DSML|0830|Dar-es-Salaam|9.25|9.25|9.25|9.25|500|9|||
16AUG2023|DWSM|0826|Dewan Sugar|2.34|2.37|2.1|2.23|26500|2.2|||
16AUG2023|DYNO|0805|Dynea Pakistan|142.99|145.5|142|142|7600|143|||
16AUG2023|ECOP|0818|ECOPACK Ltd|16.0|16.2|15.5|16.2|5000|16.33|||
16AUG2023|EFERT|0809|Engro Fert.XD|80.24|80.34|79.5|79.56|832819|79.97|||
16AUG2023|EFERT-AUGB|40|Engro Fert.XD|81.05|81.05|80.51|80.51|5000|81.01|||
16AUG2023|EFERT-OCT|40|Engro Fert.XD|0.0|0|0|83.75|0|84.24|||
16AUG2023|EFERT-SEPB|40|Engro Fert.XD|0.0|0|0|82.12|0|82.6|||
16AUG2023|EFGH|0813|EFG Hermes Pak|11.0|11.48|11|11.48|1000|11.43|||
16AUG2023|EFUG|0812|EFU General|0.0|0|0|79|13000|79|||
16AUG2023|ENGRO|0809|Engro Corp|273.98|273.98|267.01|269.07|610456|272.82|||
16AUG2023|ENGRO-AUG|40|Engro Corp|274.05|274.05|268.46|270.6|63000|275.7|||
16AUG2023|ENGRO-OCT|40|Engro Corp|0.0|0|0|283.25|0|287.39|||
16AUG2023|ENGRO-SEP|40|Engro Corp|271.0|271|271|271|1000|281.8|||
16AUG2023|EPCL|0805|Engro Polymer|44.35|44.45|42.5|42.84|1615367|44.27|||
16AUG2023|EPCL-AUG|40|Engro Polymer|44.5|44.5|42.6|42.82|779000|44.11|||
16AUG2023|EPCL-AUGB|40|Engro Polymer|42.99|43|41.75|41.99|162000|43|||
16AUG2023|EPCL-OCT|40|Engro Polymer|0.0|0|0|42.84|0|44.3|||
16AUG2023|EPCL-OCTB|40|Engro Polymer|0.0|0|0|43.48|0|44.96|||
16AUG2023|EPCL-SEP|40|Engro Polymer|0.0|0|0|42.84|0|44.3|||
16AUG2023|EPCL-SEPB|40|Engro Polymer|0.0|0|0|42.63|0|44.09|||
16AUG2023|EPQL|0824|Engro PowergenXD|23.15|23.2|22.75|22.78|410500|23.08|||
16AUG2023|EPQL-AUGB|40|Engro PowergenXD|0.0|0|0|22.93|0|23.25|||
16AUG2023|EPQL-OCTB|40|Engro PowergenXD|0.0|0|0|23.98|0|24.31|||
16AUG2023|EPQL-SEPB|40|Engro PowergenXD|0.0|0|0|23.51|0|23.84|||
16AUG2023|ESBL|0813|Escorts Bank|7.4|7.44|6.55|6.58|329000|7.19|||
16AUG2023|EXIDE|0802|Exide (PAK)XD|359.27|359.27|359.27|359.27|22600|334.2|||
16AUG2023|FABL|0807|Faysal Bank|26.5|26.6|26.09|26.18|837727|26.46|||
16AUG2023|FABL-AUG|40|Faysal Bank|26.75|26.8|26.3|26.72|95500|26.73|||
16AUG2023|FABL-OCT|40|Faysal Bank|0.0|0|0|27.56|0|27.87|||
16AUG2023|FABL-SEP|40|Faysal Bank|0.0|0|0|27.02|0|27.33|||
16AUG2023|FATIMA|0809|Fatima Fert.|28.0|28.24|27.5|27.63|27168|27.94|||
16AUG2023|FCCL|0804|Fauji Cement|12.47|12.47|12.01|12.05|1076000|12.27|||
16AUG2023|FCCL-AUG|40|Fauji Cement|12.58|12.58|12.12|12.19|81500|12.45|||
16AUG2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|12.68|0|12.93|||
16AUG2023|FCCL-SEP|40|Fauji Cement|0.0|0|0|12.44|0|12.67|||
16AUG2023|FCEPL|0810|Frieslandcampina|63.75|64.99|63|63.42|86590|64.02|||
16AUG2023|FCSC|0813|Ist.Capital Sec|1.1|1.12|1.08|1.12|23000|1.12|||
16AUG2023|FDIBL|0813|Ist.Dawood Bank|1.86|1.86|1.82|1.83|118500|1.84|||
16AUG2023|FECM|0819|Elite Cap.Mod|3.31|3.38|3.02|3.38|9500|3.5|||
16AUG2023|FEROZ|0823|Ferozsons (Lab)|174.0|176.5|171.05|171.13|24300|175.29|||
16AUG2023|FFBL|0809|Fauji Fert Bin|14.5|15.44|14.4|14.57|7667500|14.56|||
16AUG2023|FFBL-AUG|40|Fauji Fert Bin|15.0|15.5|14.6|14.67|393500|14.66|||
16AUG2023|FFC|0809|Fauji Fert.XD|97.99|97.99|95.38|95.5|737529|97.58|||
16AUG2023|FFC-AUGB|40|Fauji Fert.XD|0.0|0|0|96.13|0|99|||
16AUG2023|FFC-OCT|40|Fauji Fert.XD|0.0|0|0|100.53|0|102.79|||
16AUG2023|FFC-SEPB|40|Fauji Fert.XD|0.0|0|0|98.57|0|100.79|||
16AUG2023|FFL|0810|Fauji Foods Ltd|6.55|6.55|6.3|6.33|1245067|6.47|||
16AUG2023|FFL-AUG|40|Fauji Foods Ltd|6.48|6.55|6.35|6.35|296500|6.53|||
16AUG2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.66|0|6.82|||
16AUG2023|FFL-SEP|40|Fauji Foods Ltd|0.0|0|0|6.53|0|6.68|||
16AUG2023|FHAM|0819|Habib Modaraba|8.1|8.1|7.9|7.9|3000|7.99|||
16AUG2023|FIMM|0819|Imrooz Modaraba|0.0|0|0|148.08|0|158|||
16AUG2023|FLYNG|0804|Flying Cement|5.91|5.99|5.82|5.84|476500|5.95|||
16AUG2023|FLYNG-AUG|40|Flying Cement|6.0|6.01|5.82|5.82|53000|5.9|||
16AUG2023|FLYNG-OCT|40|Flying Cement|0.0|0|0|6.15|0|6.27|||
16AUG2023|FLYNG-SEP|40|Flying Cement|0.0|0|0|6.03|0|6.15|||
16AUG2023|FNEL|0813|F. Nat.Equities|4.07|4.07|3.97|3.97|187500|4.05|||
16AUG2023|FPJM|0819|Punjab Mod|1.69|1.69|1.69|1.69|3000|1.69|||
16AUG2023|FRCL|0811|Frontier Ceram|18.0|18|18|18|1000|18|||
16AUG2023|FTMM|0819|F.Treet Manuf|3.3|3.5|3.2|3.5|7500|3.5|||
16AUG2023|FUDLM|0819|U.D.L.Modaraba|5.35|5.5|5.35|5.41|5500|5.3|||
16AUG2023|GADT|0830|Gadoon Textile|220.0|223|220|222.67|3800|215.99|||
16AUG2023|GAL|0801|Ghandhara Automobile|40.9|41|39.52|39.65|102240|40.93|||
16AUG2023|GAMON|0818|Gammon Pak|5.01|5.24|5.01|5.24|3000|5.76|||
16AUG2023|GATI|0827|Gatron Ind.|216.0|216|215.1|215.2|1200|217|||
16AUG2023|GATM|0829|Gul Ahmed|18.6|18.7|18.3|18.35|644692|18.55|||
16AUG2023|GATM-AUGB|40|Gul Ahmed|18.5|18.65|18.5|18.52|134000|18.7|||
16AUG2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|19.32|0|19.54|||
16AUG2023|GATM-SEP|40|Gul Ahmed|0.0|0|0|18.94|0|19.16|||
16AUG2023|GCIL|0805|Ghani Chemical|9.25|9.3|9.1|9.12|336000|9.29|||
16AUG2023|GFIL|0829|Ghazi Fabrics|5.3|5.5|5.17|5.21|28000|5.61|||
16AUG2023|GGGL|0811|GhaniGlobalGlass|6.26|6.3|6.18|6.21|639500|6.3|||
16AUG2023|GGGL-AUG|40|GhaniGlobalGlass|6.31|6.31|6.22|6.28|27000|6.48|||
16AUG2023|GGGL-OCT|40|GhaniGlobalGlass|0.0|0|0|6.54|0|6.64|||
16AUG2023|GGGL-SEP|40|GhaniGlobalGlass|0.0|0|0|6.41|0|6.51|||
16AUG2023|GGL|0805|Ghani Glo Hol|10.55|10.55|10.17|10.2|1469430|10.49|||
16AUG2023|GGL-AUG|40|Ghani Glo Hol|10.58|10.64|10.24|10.29|891000|10.58|||
16AUG2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|10.74|0|11.05|||
16AUG2023|GGL-SEP|40|Ghani Glo Hol|0.0|0|0|10.53|0|10.84|||
16AUG2023|GHGL|0811|Ghani Glass Ltd|26.7|27|26.68|26.88|57000|26.97|||
16AUG2023|GHNI|0801|Ghandhara Ind.|109.85|109.9|105.5|106.12|315280|109.09|||
16AUG2023|GHNI-AUG|40|Ghandhara Ind.|109.25|110|106.12|106.8|164500|110.13|||
16AUG2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|111.71|0|114.92|||
16AUG2023|GHNI-SEP|40|Ghandhara Ind.|0.0|0|0|109.54|0|112.68|||
16AUG2023|GLAXO|0823|GlaxoSmithKline|78.51|79.01|78.25|79|9500|80.25|||
16AUG2023|GLPL|0810|Gillette Pak|116.99|116.99|116.99|116.99|500|115|||
16AUG2023|GOC|0818|GOC (Pak) Ltd.|52.45|52.45|52.45|52.45|500|56.69|||
16AUG2023|GRR|0836|Globe Residency|12.3|12.6|12.26|12.26|11000|13|||
16AUG2023|GTYR|0802|Ghandhara Tyre|25.4|25.5|24.21|24.92|48500|25.56|||
16AUG2023|GVGL|0811|Ghani Value Glas|38.0|38.7|38|38|6500|38.5|||
16AUG2023|GWLC|0804|Gharibwal Cement|17.99|18|17.6|17.61|60000|18.08|||
16AUG2023|HABSM|0826|Habib Sugar|37.01|37.01|36.5|36.66|10500|37.01|||
16AUG2023|HAEL|0829|Hala Enterprise|7.45|7.8|7.45|7.8|1000|7.86|||
16AUG2023|HALEON|0823|Haleon Pakistan|168.0|168|160.55|160.85|13600|168.3|||
16AUG2023|HASCOL|0821|Hascol Petrol|5.42|5.5|5.3|5.31|1983500|5.4|||
16AUG2023|HBL|0807|Habib BankXD|101.05|102.5|100.5|101.28|1007952|102.11|||
16AUG2023|HBL-AUGB|40|Habib BankXD|98.51|103|98.5|101.75|50500|103|||
16AUG2023|HBL-OCT|40|Habib BankXD|0.0|0|0|106.62|0|107.56|||
16AUG2023|HBL-SEPB|40|Habib BankXD|0.0|0|0|104.54|0|105.47|||
16AUG2023|HBLTETF|0837|HBL Total Treasury|10.3|10.32|10.3|10.31|71000|10.29|||
16AUG2023|HCAR|0801|Honda Atlas Cars|126.95|127|123.6|124.65|169472|126.96|||
16AUG2023|HGFA|0806|HBL Growth Fund|6.12|6.69|6.11|6.69|53000|6.7|||
16AUG2023|HIFA|0806|HBL Invest Fund|2.19|2.19|2.19|2.19|66000|2.15|||
16AUG2023|HINO|0801|Hinopak Motor|201.0|201|200|200|600|207|||
16AUG2023|HINOON|0823|Highnoon (Lab)|385.0|387.45|381|381.4|11500|390.41|||
16AUG2023|HINOON-AUG|40|Highnoon (Lab)|0.0|0|0|383.91|0|393.27|||
16AUG2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|401.5|0|411.27|||
16AUG2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|393.68|0|403.27|||
16AUG2023|HIRAT|0830|Hira Textile|1.6|1.6|1.02|1.5|58000|1.68|||
16AUG2023|HMB|0807|Habib Metropol.|36.1|36.49|36|36.08|14500|35.82|||
16AUG2023|HMB-AUG|40|Habib Metropol.|0.0|0|0|36.32|0|36.08|||
16AUG2023|HMB-OCT|40|Habib Metropol.|0.0|0|0|37.98|0|37.73|||
16AUG2023|HMB-SEP|40|Habib Metropol.|0.0|0|0|37.24|0|37|||
16AUG2023|HRPL|0826|Habib Rice Prod|38.07|38.07|38.07|38.07|1000|38.07|||
16AUG2023|HTL|0821|HI-Tech Lub.|25.0|25|24.4|24.46|137500|24.99|||
16AUG2023|HUBC|0824|Hub Power Co.|86.12|86.4|84.83|85.09|893892|86.16|||
16AUG2023|HUBC-AUG|40|Hub Power Co.|86.5|86.8|85.5|85.65|65500|86.63|||
16AUG2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|89.57|0|90.76|||
16AUG2023|HUBC-SEP|40|Hub Power Co.|86.99|86.99|86.99|86.99|6000|89|||
16AUG2023|HUMNL|0828|Hum Network|6.05|6.05|5.85|5.87|827000|6|||
16AUG2023|HUMNL-AUG|40|Hum Network|0.0|0|0|5.91|0|6.1|||
16AUG2023|HUMNL-OCT|40|Hum Network|0.0|0|0|6.18|0|6.32|||
16AUG2023|HUMNL-SEP|40|Hum Network|0.0|0|0|6.06|0|6.2|||
16AUG2023|HWQS|0826|Haseeb Waqas Sugar|10.45|10.45|10|10.07|45500|10.19|||
16AUG2023|IBLHL|0823|IBL HealthCare|36.77|38|36.5|36.59|25000|36.5|||
16AUG2023|ICIBL|0813|Invest Bank|1.26|1.26|1.16|1.23|7500|1.21|||
16AUG2023|ICL|0805|Ittehad Chem.|41.15|41.83|40.51|40.77|6000|40.99|||
16AUG2023|IDYM|0830|Indus Dyeing|120.01|121|120|121|4600|121.37|||
16AUG2023|IGIHL|0812|IGI Holdings|96.5|99|93.75|93.98|19500|94.36|||
16AUG2023|IGIL|0812|IGI Life Ins|9.5|9.5|9.5|9.5|500|9.5|||
16AUG2023|ILP|0829|Interloop Ltd.|40.51|41.9|40.51|40.78|1098946|41.06|||
16AUG2023|ILP-AUGB|40|Interloop Ltd.|44.89|44.89|44.89|44.89|500|42.49|||
16AUG2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|42.93|0|43.25|||
16AUG2023|ILP-SEP|40|Interloop Ltd.|0.0|0|0|42.09|0|42.41|||
16AUG2023|IMAGE|0827|Image Pakistan|13.07|13.14|13|13.01|217500|13.21|||
16AUG2023|IML|0813|Imperial Limite|12.0|12.4|12|12.35|3500|13|||
16AUG2023|INDU|0801|Indus Motor Co|981.0|994|980.01|985.06|6491|987.91|||
16AUG2023|INIL|0808|Int. Ind.Ltd.|94.01|95|92.05|92.89|119144|93.97|||
16AUG2023|INIL-AUGB|40|Int. Ind.Ltd.|92.5|92.5|92.5|92.5|500|95.25|||
16AUG2023|INIL-OCT|40|Int. Ind.Ltd.|0.0|0|0|97.78|0|98.99|||
16AUG2023|INIL-SEP|40|Int. Ind.Ltd.|0.0|0|0|95.88|0|97.06|||
16AUG2023|ISL|0808|Inter.Steel Ltd|47.67|47.67|46.7|47.01|563712|47|||
16AUG2023|ISL-AUGB|40|Inter.Steel Ltd|47.01|47.5|47|47.3|22000|47.48|||
16AUG2023|ISL-OCT|40|Inter.Steel Ltd|0.0|0|0|49.49|0|49.51|||
16AUG2023|ISL-SEP|40|Inter.Steel Ltd|0.0|0|0|48.52|0|48.55|||
16AUG2023|ITTEFAQ|0808|Ittefaq Iron Ind|5.92|6.2|5.92|6.02|170500|6.07|||
16AUG2023|JGICL|0812|Jubilee Gen.Ins|30.0|30.07|30|30.02|24000|30|||
16AUG2023|JLICL|0812|Jubile Life Ins|118.01|119|115.02|115.36|9700|119.49|||
16AUG2023|JOPP|0803|Johnson & Philips|98.9|98.9|98|98.9|3500|92|||
16AUG2023|JSBL|0807|JS Bank Ltd|5.58|5.66|5.5|5.57|619000|5.53|||
16AUG2023|JSBL-AUG|40|JS Bank Ltd|0.0|0|0|5.61|0|5.7|||
16AUG2023|JSBL-OCT|40|JS Bank Ltd|0.0|0|0|5.86|0|5.83|||
16AUG2023|JSBL-SEP|40|JS Bank Ltd|0.0|0|0|5.75|0|5.71|||
16AUG2023|JSCL|0813|Jah.Sidd. Co.|13.5|13.55|12.77|12.85|264500|13.49|||
16AUG2023|JSGCL|0813|JS Global Cap.|152.16|169.85|152.16|161.01|200|164.5|||
16AUG2023|JSMFETF|0837|JS Momentum|9.75|9.75|9.75|9.75|25000|9.75|||
16AUG2023|JSMFETF-AUG|40|JS Momentum|0.0|0|0|9.81|0|9.82|||
16AUG2023|JSMFETF-OCT|40|JS Momentum|0.0|0|0|10.26|0|10.27|||
16AUG2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|10.06|0|10.07|||
16AUG2023|JSML|0826|Jauharabad Sug|15.3|15.8|15.3|15.6|55000|15|||
16AUG2023|JUBS|0829|Jubilee Spinning|4.12|4.38|4.12|4.38|1500|4.15|||
16AUG2023|KAPCO|0824|Kot Addu Power|25.0|25.1|24.55|24.61|565496|25.03|||
16AUG2023|KAPCO-AUG|40|Kot Addu Power|25.29|25.29|24.8|24.89|25000|25.31|||
16AUG2023|KAPCO-OCT|40|Kot Addu Power|0.0|0|0|25.91|0|26.37|||
16AUG2023|KAPCO-SEP|40|Kot Addu Power|0.0|0|0|25.4|0|25.85|||
16AUG2023|KEL|0824|K-Electric Ltd.|2.32|2.45|2.26|2.28|19296096|2.36|||
16AUG2023|KEL-AUG|40|K-Electric Ltd.|2.41|2.47|2.28|2.3|2200000|2.4|||
16AUG2023|KEL-OCT|40|K-Electric Ltd.|0.0|0|0|2.4|0|2.49|||
16AUG2023|KELSC5|36|K-Electric(SUKUK5)|0.0|0|0|101.85|17500|101.84|||
16AUG2023|KEL-SEP|40|K-Electric Ltd.|0.0|0|0|2.35|0|2.44|||
16AUG2023|KHTC|0832|Khyber Tobacco|400.1|405|400.1|401|600|403|||
16AUG2023|KHYT|0829|Khyber Textile|811.99|811.99|811.99|811.99|500|877.83|||
16AUG2023|KML|0829|Kohinoor Mills|41.97|41.98|41.97|41.98|1000|41|||
16AUG2023|KOHC|0804|Kohat Cement|171.0|173.85|171|172.46|1182|171.15|||
16AUG2023|KOHC-AUG|40|Kohat Cement|176.0|176|176|176|500|166.7|||
16AUG2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|181.55|0|180.29|||
16AUG2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|178.01|0|176.79|||
16AUG2023|KOHE|0824|Kohinoor Energy|33.69|33.7|33.25|33.39|11000|33.03|||
16AUG2023|KOIL|0829|Kohinoor Ind.|7.99|7.99|7.2|7.2|5000|7.8|||
16AUG2023|KOSM|0830|Kohinoor Spining|2.51|2.55|2.43|2.45|398000|2.5|||
16AUG2023|KOSM-AUG|40|Kohinoor Spining|0.0|0|0|2.47|500|2.7|||
16AUG2023|KOSM-OCT|40|Kohinoor Spining|0.0|0|0|2.58|0|2.63|||
16AUG2023|KOSM-SEP|40|Kohinoor Spining|0.0|0|0|2.53|0|2.58|||
16AUG2023|KSBP|0808|K.S.B.Pumps|107.0|110|106.11|108.5|16500|105.55|||
16AUG2023|KSE30-AUG|41|KSE30|0.0|0|0|17221|0|17388|||
16AUG2023|KSE30-OCT|41|KSE30|0.0|0|0|17892|0|18065|||
16AUG2023|KSE30-SEP|41|KSE30|0.0|0|0|17594|0|17764|||
16AUG2023|KTML|0829|Kohinoor Textile|55.52|55.52|55.51|55.51|4000|56.01|||
16AUG2023|LCI|0805|Lucky Core Ind.|655.01|670|655.01|659.56|835|669|||
16AUG2023|LEUL|0816|Leather Up Ltd.|9.19|9.19|9.19|9.19|500|9.19|||
16AUG2023|LOADS|0802|Loads Limited|7.43|7.43|7.12|7.13|236000|7.35|||
16AUG2023|LOTCHEM|0805|Lotte Chemical|25.26|25.75|24.9|25.04|1253657|25.35|||
16AUG2023|LOTCHEM-AUG|40|Lotte Chemical|25.35|25.97|25.1|25.27|497500|25.59|||
16AUG2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|26.36|0|26.7|||
16AUG2023|LOTCHEM-SEP|40|Lotte Chemical|0.0|0|0|25.85|0|26.18|||
16AUG2023|LPL|0824|Lalpir Power|31.76|32.15|30.41|30.88|3228000|31.74|||
16AUG2023|LPL-AUG|40|Lalpir Power|31.89|32.13|30.5|30.98|1335500|31.65|||
16AUG2023|LPL-AUGB|40|Lalpir Power|17.8|17.85|16.7|16.98|212500|17.63|||
16AUG2023|LPL-OCT|40|Lalpir Power|0.0|0|0|30.88|0|31.76|||
16AUG2023|LPL-OCTB|40|Lalpir Power|0.0|0|0|16.2|0|17.65|||
16AUG2023|LPL-SEP|40|Lalpir Power|0.0|0|0|30.88|0|31.51|||
16AUG2023|LPL-SEPB|40|Lalpir Power|0.0|0|0|15.89|0|17.3|||
16AUG2023|LSEPL|0828|LSE Proptech Ltd|4.02|4.15|4.01|4.1|77500|4.15|||
16AUG2023|LSEVL|0813|LSE Ventures Limited|6.74|7|6.3|6.77|19000|6.58|||
16AUG2023|LUCK|0804|Lucky Cement|622.0|630.42|620|626.57|375037|623.09|||
16AUG2023|LUCK-AUG|40|Lucky Cement|629.0|634.99|625|630.85|66500|627.9|||
16AUG2023|LUCK-OCT|40|Lucky Cement|0.0|0|0|659.58|0|656.38|||
16AUG2023|LUCK-SEP|40|Lucky Cement|627.0|634.99|624|631.58|27000|626|||
16AUG2023|MACFL|0818|MACPAC Films|18.0|18|17.75|18|185500|17.99|||
16AUG2023|MARI|0820|Mari Petroleum|1649.89|1649.89|1623|1624.52|185757|1638.88|||
16AUG2023|MCB|0807|MCB Bank LtdXD|144.89|144.89|141.01|143.94|335043|143.43|||
16AUG2023|MCBAH|0813|MCB-ARIF Habib|25.89|25.9|25.41|25.43|10500|25.65|||
16AUG2023|MCB-AUGB|40|MCB Bank LtdXD|144.0|144|144|144|1000|143.05|||
16AUG2023|MCB-OCTB|40|MCB Bank LtdXD|0.0|0|0|151.52|0|151.09|||
16AUG2023|MCB-SEPB|40|MCB Bank LtdXD|0.0|0|0|148.57|0|148.15|||
16AUG2023|MDTL|0828|Media Times Ltd|1.83|1.83|1.65|1.67|118500|1.68|||
16AUG2023|MEBL|0807|Meezan Bank|132.35|133.4|131.44|132.17|1072360|132.48|||
16AUG2023|MEBL-AUG|40|Meezan Bank|131.5|133.5|131.49|132.42|377500|132.23|||
16AUG2023|MEBL-AUGB|40|Meezan Bank|128.6|130|128|129.28|108000|128.9|||
16AUG2023|MEBL-OCT|40|Meezan Bank|0.0|0|0|132.17|0|132.58|||
16AUG2023|MEBL-OCTB|40|Meezan Bank|0.0|0|0|134.88|0|135.29|||
16AUG2023|MEBL-SEP|40|Meezan Bank|130.52|132.9|130.52|132|1500|132.58|||
16AUG2023|MEBL-SEPB|40|Meezan Bank|0.0|0|0|132.26|0|132.66|||
16AUG2023|MEHT|0829|Mehmood Tex.|675.0|709|675|692|100|701.03|||
16AUG2023|META|0818|MetaTech Trading|6.5|6.5|6.5|6.5|4500|6.5|||
16AUG2023|MFFL|0810|MithchellsFruit|82.39|84.59|81.99|82.17|67000|80.96|||
16AUG2023|MFL|0810|Matco Foods Ltd|33.05|33.05|31|31.2|136000|33.08|||
16AUG2023|MIRKS|0826|Mirpurkhas Sugar|43.39|43.4|41.5|41.67|14000|42.5|||
16AUG2023|MLCF|0804|Maple Leaf|31.52|31.52|30.75|30.8|2544779|31.39|||
16AUG2023|MLCF-AUG|40|Maple Leaf|31.3|31.47|30.92|31.04|1896000|31.69|||
16AUG2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|32.42|0|33.07|||
16AUG2023|MLCF-SEP|40|Maple Leaf|0.0|0|0|31.79|0|32.42|||
16AUG2023|MODAM|0819|Mod.Al-Mali-|3.87|3.89|3.4|3.54|91500|3.9|||
16AUG2023|MQTM|0830|Maqbool Textile|0.0|0|0|89.2|0|89.25|||
16AUG2023|MRNS|0826|Mehran SugarXD|45.0|45.99|44.05|44.86|59500|45.8|||
16AUG2023|MSOT|0829|Masood Textile|41.1|41.1|39.8|39.94|9000|43|||
16AUG2023|MTL|0801|Millat Tractors|435.0|435|429|433.76|112898|433.71|||
16AUG2023|MTL-AUGB|40|Millat Tractors|436.84|436.9|436.84|436.86|3500|436.88|||
16AUG2023|MTL-OCT|40|Millat Tractors|0.0|0|0|456.61|0|456.88|||
16AUG2023|MTL-SEP|40|Millat Tractors|0.0|0|0|447.73|0|447.99|||
16AUG2023|MUGHAL|0808|Mughal Iron|52.99|52.99|51.05|51.82|273945|52.8|||
16AUG2023|MUGHAL-AUG|40|Mughal Iron|52.5|52.5|51.8|51.96|37500|53|||
16AUG2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|54.55|0|55.62|||
16AUG2023|MUGHAL-SEP|40|Mughal Iron|0.0|0|0|53.49|0|54.54|||
16AUG2023|MUREB|0810|Murree Brewery|314.89|314.89|314.89|314.89|100|306.99|||
16AUG2023|MZNPETF|0837|Meezan Pakistan|9.31|9.32|9.29|9.29|17500|9.37|||
16AUG2023|MZNPETF-AUG|40|Meezan Pakistan|0.0|0|0|9.35|0|9.44|||
16AUG2023|MZNPETF-OCT|40|Meezan Pakistan|0.0|0|0|9.78|0|9.87|||
16AUG2023|MZNPETF-SEP|40|Meezan Pakistan|0.0|0|0|9.59|0|9.68|||
16AUG2023|NAGC|0830|Nagina Cotton|63.0|63|60|60|2000|60.05|||
16AUG2023|NATF|0810|National Foods|116.0|116|113.02|113.91|41500|115.51|||
16AUG2023|NBP|0807|National BankXD|25.12|25.12|24.52|24.62|495500|25.21|||
16AUG2023|NBP-AUG|40|National BankXD|25.17|25.2|24.84|24.87|115000|25.49|||
16AUG2023|NBPGETF-AUGB|40|NBP Pakistan G ETFXD|0.0|0|0|11.78|0|11.79|||
16AUG2023|NBPGETF-OCT|40|NBP Pakistan G ETFXD|0.0|0|0|12.32|0|12.33|||
16AUG2023|NBPGETF-SEP|40|NBP Pakistan G ETFXD|0.0|0|0|12.08|0|12.09|||
16AUG2023|NBP-OCT|40|National BankXD|0.0|0|0|25.92|0|26.56|||
16AUG2023|NBP-SEP|40|National BankXD|0.0|0|0|25.41|0|26.04|||
16AUG2023|NCL|0829|Nishat (Chun.)|24.95|25.44|24.05|24.33|134215|25.02|||
16AUG2023|NCL-AUG|40|Nishat (Chun.)|25.5|25.5|24.2|24.67|28500|25.55|||
16AUG2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|25.61|0|26.36|||
16AUG2023|NCL-SEP|40|Nishat (Chun.)|0.0|0|0|25.11|0|25.84|||
16AUG2023|NCML|0830|Nazir Cotton Mills|2.85|3|2.85|2.85|28000|2.9|||
16AUG2023|NCPL|0824|Nishat ChunPow|24.02|24.2|23.3|23.39|1553000|24.09|||
16AUG2023|NCPL-AUG|40|Nishat ChunPow|24.5|24.5|23.4|23.51|236000|24.26|||
16AUG2023|NCPL-OCT|40|Nishat ChunPow|0.0|0|0|24.62|0|25.38|||
16AUG2023|NCPL-SEP|40|Nishat ChunPow|0.0|0|0|24.14|0|24.88|||
16AUG2023|NESTLE|0810|Nestle PakistanXD|7300.0|7300.01|7300|7300|120|7299|||
16AUG2023|NETSOL|0828|Netsol Tech.|87.99|89.41|87.5|87.68|598468|87.72|||
16AUG2023|NETSOL-AUG|40|Netsol Tech.|88.5|90|88.17|88.45|482500|88.51|||
16AUG2023|NETSOL-OCT|40|Netsol Tech.|0.0|0|0|92.3|0|92.41|||
16AUG2023|NETSOL-SEP|40|Netsol Tech.|91.0|91|91|91|12500|90.61|||
16AUG2023|NEXT|0813|Next Capital|4.85|4.85|4.8|4.8|3000|4.9|||
16AUG2023|NICL|0805|Nimir Ind.Chem.|110.0|111|108|111|15000|110|||
16AUG2023|NITGETF-AUGB|40|NIT PakistanXD|0.0|0|0|12.12|0|12.13|||
16AUG2023|NITGETF-OCT|40|NIT PakistanXD|0.0|0|0|12.67|0|12.68|||
16AUG2023|NITGETF-SEP|40|NIT PakistanXD|0.0|0|0|12.43|0|12.44|||
16AUG2023|NML|0829|Nishat Mills Ltd|68.85|68.89|66.3|67.07|500389|68.46|||
16AUG2023|NML-AUG|40|Nishat Mills Ltd|68.7|69.25|67.75|68.06|49500|69.09|||
16AUG2023|NML-OCT|40|Nishat Mills Ltd|0.0|0|0|70.6|0|72.12|||
16AUG2023|NML-SEP|40|Nishat Mills Ltd|0.0|0|0|69.23|0|70.71|||
16AUG2023|NPL|0824|Nishat Power|26.71|26.98|26.11|26.24|1243783|26.9|||
16AUG2023|NPL-AUG|40|Nishat Power|27.0|27.3|26.4|26.62|177000|27.25|||
16AUG2023|NPL-OCT|40|Nishat Power|0.0|0|0|27.62|0|28.34|||
16AUG2023|NPL-SEP|40|Nishat Power|0.0|0|0|27.08|0|27.79|||
16AUG2023|NRL|0825|National Refinery|192.0|193.45|187.5|188.03|331697|191.42|||
16AUG2023|NRL-AUG|40|National Refinery|194.0|194.95|189|189.52|344500|193.01|||
16AUG2023|NRL-OCT|40|National Refinery|0.0|0|0|197.94|0|201.65|||
16AUG2023|NRL-SEP|40|National Refinery|0.0|0|0|194.08|0|197.72|||
16AUG2023|NRSL|0805|Nimir Resins|16.97|17.25|16.5|16.99|409000|16.97|||
16AUG2023|OBOY|0821|Oilboy Energy L|6.55|6.55|6.31|6.35|23500|6.5|||
16AUG2023|OCTOPUS|0828|Octopus Digital|44.21|44.7|43.15|43.4|342500|44.3|||
16AUG2023|OGDC|0820|Oil & Gas Dev.|101.0|101|97.8|98.28|10957134|101.27|||
16AUG2023|OGDC-AUG|40|Oil & Gas Dev.|101.55|101.55|98.4|99.07|5654000|102.16|||
16AUG2023|OGDC-OCT|40|Oil & Gas Dev.|0.0|0|0|103.46|0|106.68|||
16AUG2023|OGDC-SEP|40|Oil & Gas Dev.|100.75|100.8|100|100.65|71000|104.6|||
16AUG2023|OGTI-AUG|41|OGTI|0.0|0|0|12257|0|12515|||
16AUG2023|OGTI-OCT|41|OGTI|0.0|0|0|12735|0|13002|||
16AUG2023|OGTI-SEP|41|OGTI|0.0|0|0|12523|0|12786|||
16AUG2023|OLPL|0813|OLP Financial|20.3|20.3|19.8|19.91|135000|20.3|||
16AUG2023|OLPM|0819|OLP Modaraba|12.01|12.01|12.01|12.01|500|12.3|||
16AUG2023|ORM|0819|Orient Rental|6.01|6.01|6.01|6.01|5500|6.01|||
16AUG2023|OTSU|0823|Otsuka Pak|82.0|82.03|82|82.03|1500|81.64|||
16AUG2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||
16AUG2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||
16AUG2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||
16AUG2023|PABC|0818|Pakistan Alumin|48.85|50.2|48.85|49.83|272189|49.28|||
16AUG2023|PABC-AUG|40|Pakistan Alumin|0.0|0|0|50.16|0|50.25|||
16AUG2023|PABC-OCT|40|Pakistan Alumin|0.0|0|0|52.46|0|51.91|||
16AUG2023|PABC-SEP|40|Pakistan Alumin|0.0|0|0|51.43|0|50.9|||
16AUG2023|PACE|0838|Pace (Pak) Ltd.|2.03|2.06|2.03|2.05|26500|2.04|||
16AUG2023|PAEL|0803|Pak Elektron|10.93|11.07|10.79|10.84|948183|11.1|||
16AUG2023|PAEL-AUG|40|Pak Elektron|11.1|11.15|10.85|10.93|260000|11.21|||
16AUG2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|11.41|0|11.69|||
16AUG2023|PAEL-SEP|40|Pak Elektron|0.0|0|0|11.19|0|11.47|||
16AUG2023|PAKD|0828|Pak Datacom|66.49|66.49|66.49|66.49|1000|65.99|||
16AUG2023|PAKOXY|0805|Pak Oxygen Ltd.|93.6|93.6|93.05|93.05|1100|93.1|||
16AUG2023|PAKRI|0812|Pak Reinsurance|6.35|6.35|6.21|6.24|107000|6.3|||
16AUG2023|PAKRI-AUG|40|Pak Reinsurance|6.4|6.71|6.4|6.53|4500|6.62|||
16AUG2023|PAKRI-OCT|40|Pak Reinsurance|0.0|0|0|6.57|0|6.64|||
16AUG2023|PAKRI-SEP|40|Pak Reinsurance|0.0|0|0|6.44|0|6.51|||
16AUG2023|PAKT|0832|Pak Tobacco|666.11|701|666.11|700.07|750|720|||
16AUG2023|PASL|0813|Pervez Ahmed Co|0.66|0.82|0.66|0.76|64500|0.73|||
16AUG2023|PCAL|0803|Pakistan Cables|94.0|101.44|93.05|101.44|164000|94.36|||
16AUG2023|PGLC|0815|Pak Gulf Leasing|4.69|4.69|4.46|4.46|10500|4.46|||
16AUG2023|PHDL|0818|Pak Hotels|78.0|83|78|79|214500|78|||
16AUG2023|PIAA|0833|P.I.A.C.(A)|3.95|4.05|3.82|3.87|850000|3.89|||
16AUG2023|PIAA-AUG|40|P.I.A.C.(A)|4.0|4|3.9|3.9|33000|3.89|||
16AUG2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|4.07|0|4.1|||
16AUG2023|PIAA-SEP|40|P.I.A.C.(A)|0.0|0|0|3.99|0|4.05|||
16AUG2023|PIBTL|0833|Pak Int.Bulk|4.15|4.18|4.03|4.04|1759500|4.11|||
16AUG2023|PIBTL-AUG|40|Pak Int.Bulk|4.19|4.19|4.07|4.1|65500|4.19|||
16AUG2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|4.25|0|4.33|||
16AUG2023|PIBTL-SEP|40|Pak Int.Bulk|0.0|0|0|4.17|0|4.25|||
16AUG2023|PICT|0833|Pak.Int.Cont.|99.97|101|92.1|93.46|1364400|95.73|||
16AUG2023|PIL|0812|PICIC Ins.Ltd.|0.91|0.91|0.8|0.83|160500|0.83|||
16AUG2023|PIM|0819|Popular Islamic|0.0|0|0|11.07|0|11.18|||
16AUG2023|PINL|0812|Premier Ins.|6.31|6.36|6.25|6.3|5500|6.51|||
16AUG2023|PIOC|0804|Pioneer Cement|93.96|94.2|90|90.46|273364|93.48|||
16AUG2023|PIOC-AUG|40|Pioneer Cement|93.5|93.6|90.25|90.58|317500|93.53|||
16AUG2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|95.23|0|98.47|||
16AUG2023|PIOC-SEP|40|Pioneer Cement|0.0|0|0|93.37|0|96.56|||
16AUG2023|PKGI|0812|Pak Gen.Ins.|7.34|7.34|7.34|7.34|500|6.5|||
16AUG2023|PKGP|0824|Pakgen Power|51.99|51.99|48.1|48.87|25000|50.42|||
16AUG2023|PKGS|0822|Packages Ltd.|383.5|385.5|381|383.97|4731|384.83|||
16AUG2023|PMI|0819|Prud Mod.1st|1.54|1.9|1.54|1.76|820000|1.6|||
16AUG2023|PMPK|0832|Philip Morris Pak.|370.01|389.9|370|389.9|1100|399.99|||
16AUG2023|PNSC|0833|P.N.S.C|132.35|133|131.55|132.82|27800|133.25|||
16AUG2023|POL|0820|Pak Oilfields|457.49|457.49|444.3|445.8|435027|455.5|||
16AUG2023|POL-AUG|40|Pak Oilfields|448.5|448.5|448.49|448.5|2000|457|||
16AUG2023|POL-OCT|40|Pak Oilfields|0.0|0|0|469.29|0|479.83|||
16AUG2023|POL-SEP|40|Pak Oilfields|0.0|0|0|460.15|0|470.5|||
16AUG2023|POML|0834|Punjab Oil|113.51|113.51|113|113|500|118.99|||
16AUG2023|POWER|0804|Power Cement|4.0|4.02|3.9|3.91|258000|4.03|||
16AUG2023|POWER-AUG|40|Power Cement|0.0|0|0|3.94|0|4.05|||
16AUG2023|POWER-OCT|40|Power Cement|0.0|0|0|4.12|0|4.25|||
16AUG2023|POWER-SEP|40|Power Cement|0.0|0|0|4.04|0|4.16|||
16AUG2023|PPL|0820|Pak Petroleum|74.0|74.8|72.71|72.9|6077616|74.06|||
16AUG2023|PPL-AUG|40|Pak Petroleum|75.0|75.5|73.25|73.43|3799500|74.65|||
16AUG2023|PPL-OCT|40|Pak Petroleum|0.0|0|0|76.74|0|78.02|||
16AUG2023|PPL-SEP|40|Pak Petroleum|76.8|76.8|74.7|74.8|230500|75.54|||
16AUG2023|PPVC|0805|Pak.P.V.C.|5.02|5.02|5|5|6000|5.19|||
16AUG2023|PREMA|0810|At-Tahur Ltd.|16.7|16.85|16.5|16.54|90500|16.56|||
16AUG2023|PRL|0825|Pak Refinery|16.7|16.79|16.06|16.17|3366215|16.62|||
16AUG2023|PRL-AUG|40|Pak Refinery|16.83|16.9|16.2|16.26|2225500|16.78|||
16AUG2023|PRL-OCT|40|Pak Refinery|0.0|0|0|17.02|0|17.51|||
16AUG2023|PRL-SEP|40|Pak Refinery|0.0|0|0|16.69|0|17.17|||
16AUG2023|PSMC|0801|Pak Suzuki|115.58|117.9|113.51|114.31|154087|116.94|||
16AUG2023|PSMC-AUG|40|Pak Suzuki|119.0|119|114.57|115.07|155000|118.07|||
16AUG2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|120.33|0|123.19|||
16AUG2023|PSMC-SEP|40|Pak Suzuki|0.0|0|0|117.99|0|120.79|||
16AUG2023|PSO|0821|P.S.O.|125.3|125.5|121.82|122.08|1256102|124.67|||
16AUG2023|PSO-AUG|40|P.S.O.|126.88|126.88|122.72|123.01|555000|125.68|||
16AUG2023|PSO-OCT|40|P.S.O.|0.0|0|0|128.51|0|131.33|||
16AUG2023|PSO-SEP|40|P.S.O.|126.11|126.11|126.11|126.11|1000|128.78|||
16AUG2023|PSX|0813|Pak Stock Exchange|9.27|9.3|8.91|9|316500|9.41|||
16AUG2023|PSYL|0827|Pak Synthetics|27.2|27.2|27.2|27.2|500|27.11|||
16AUG2023|PTC|0828|P.T.C.L.|6.24|6.28|6.05|6.06|1249500|6.25|||
16AUG2023|PTC-AUG|40|P.T.C.L.|6.5|6.5|6.11|6.12|74000|6.27|||
16AUG2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|6.38|0|6.58|||
16AUG2023|PTC-SEP|40|P.T.C.L.|0.0|0|0|6.26|0|6.46|||
16AUG2023|PTL|0802|Panther Tyres Ltd.|27.53|27.55|26.9|27|250500|27.8|||
16AUG2023|QUICE|0810|Quice Food|4.01|4.01|4|4.01|28500|4.01|||
16AUG2023|RCML|0830|Reliance Cotton|460.0|497.19|460|488.29|1350|462.5|||
16AUG2023|REDCO|0829|Redco Textile|5.5|6.36|5.5|6.36|25000|5.36|||
16AUG2023|RICL|0812|Reliance Ins.|8.02|8.25|7.76|8.25|8500|8.02|||
16AUG2023|RMPL|0810|Rafhan Maize|8650.0|8650|8500|8500|80|8600|||
16AUG2023|RPL|0822|Roshan Packages|11.82|11.99|11.72|11.94|26500|12.01|||
16AUG2023|RUPL|0827|Rupali Polyester|20.5|20.5|20.01|20.02|12000|20.5|||
16AUG2023|SAIF|0830|Saif Textile|8.73|8.86|8.72|8.85|7000|8.81|||
16AUG2023|SANSM|0826|Sanghar Sugar|11.0|11|11|11|2000|12|||
16AUG2023|SAPL|0823|Sanofi-Aventis|0.0|0|0|762|1000|762|||
16AUG2023|SARC|0805|Sardar Chemical|24.0|24|21.95|21.95|3500|23.7|||
16AUG2023|SAZEW|0801|Sazgar Eng|76.99|77.47|74.82|75.54|256173|76.32|||
16AUG2023|SBL|0807|Samba Bank|7.5|7.5|7.5|7.5|500|7.5|||
16AUG2023|SCBPL|0807|St.Chart.Bank|22.75|22.75|22.5|22.5|9500|22.5|||
16AUG2023|SCL|0810|Shield Corp.|280.0|280|280|280|500|285.25|||
16AUG2023|SEARL|0823|The Searle Co.|42.68|42.98|41.5|42.13|1272251|42.51|||
16AUG2023|SEARL-AUGB|40|The Searle Co.|41.69|41.69|40.1|40.81|335500|41.04|||
16AUG2023|SEARL-OCTB|40|The Searle Co.|0.0|0|0|42.08|0|42.48|||
16AUG2023|SEARL-SEPB|40|The Searle Co.|0.0|0|0|41.26|0|42|||
16AUG2023|SEPL|0822|Security Paper|108.9|108.9|105|105|5500|105|||
16AUG2023|SERT|0830|Service Ind Tex|7.8|8|7.8|8|2500|8.3|||
16AUG2023|SFL|0829|Sapphire Fiber|1156.26|1156.26|1156.26|1250|20|1250|||
16AUG2023|SGF|0816|Service Global|34.52|35.35|32.6|32.64|207000|34.85|||
16AUG2023|SGPL|0824|S.G.Power|5.25|5.25|5.25|5.25|1500|5.45|||
16AUG2023|SHDT|0830|Shadab Textile|12.1|12.4|12|12.4|14000|12.3|||
16AUG2023|SHEL|0821|Shell Pakistan|132.9|138.99|128.3|130.18|4979033|133.21|||
16AUG2023|SHEL-AUG|40|Shell Pakistan|133.11|140|129|131.13|3798500|133.63|||
16AUG2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|137.04|0|140.33|||
16AUG2023|SHEL-SEP|40|Shell Pakistan|134.01|138|132|132|11500|137.6|||
16AUG2023|SHEZ|0810|Shezan Inter.|110.55|110.55|110.2|110.49|4000|115|||
16AUG2023|SHNI|0812|Shaheen Ins.|3.0|3|3|3|500|2.84|||
16AUG2023|SHSML|0826|Shahmurad SugarXD|168.15|173.5|167|171.99|3600|171.75|||
16AUG2023|SIEM|0803|Siemens Pak.|650.07|675|650.07|665|250|668.9|||
16AUG2023|SILK|0807|Silk Bank Ltd|1.0|1|0.96|0.97|5942500|1|||
16AUG2023|SILK-AUG|40|Silk Bank Ltd|1.0|1|1|1|20000|1.01|||
16AUG2023|SILK-OCT|40|Silk Bank Ltd|0.0|0|0|1.02|0|1.05|||
16AUG2023|SILK-SEP|40|Silk Bank Ltd|0.0|0|0|1|0|1.03|||
16AUG2023|SINDM|0819|Sindh Modaraba|9.18|9.18|9.18|9.18|500|9.18|||
16AUG2023|SITC|0805|Sitara Chemical|245.0|245|245|245|200|252|||
16AUG2023|SKRS|0826|Sakrand Sugar|9.94|9.99|9.94|9.99|2000|9.89|||
16AUG2023|SLL|0815|SME Leasing Ltd|1.74|2|1.74|2|1000|2.4|||
16AUG2023|SMBL|0807|Summit Bank|2.08|2.08|1.88|1.9|1241500|1.92|||
16AUG2023|SMBL-AUG|40|Summit Bank|2.0|2|2|2|5000|1.95|||
16AUG2023|SMBL-OCT|40|Summit Bank|0.0|0|0|2|0|2.02|||
16AUG2023|SMBL-SEP|40|Summit Bank|0.0|0|0|1.96|0|1.98|||
16AUG2023|SML|0826|Shakarganj Limited|39.5|39.5|39.5|39.5|500|36.8|||
16AUG2023|SNBL|0807|Soneri Bank Ltd|9.4|9.69|9.35|9.36|142000|9.56|||
16AUG2023|SNGP|0821|Sui North Gas|45.25|46.15|45.05|45.38|1969638|45.36|||
16AUG2023|SNGP-AUGB|40|Sui North Gas|45.5|46.26|45.5|45.69|668000|45.76|||
16AUG2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|47.77|0|47.78|||
16AUG2023|SNGP-SEPB|40|Sui North Gas|0.0|0|0|46.84|0|46.85|||
16AUG2023|SPEL|0818|Synthetic Prod|11.8|11.8|11.6|11.62|12500|12|||
16AUG2023|SPL|0805|Sitara Peroxide|11.8|12|11.75|12|21000|11.91|||
16AUG2023|SPWL|0824|Saif Power Ltd.|21.55|22.1|21.36|21.6|721000|21.58|||
16AUG2023|SPWL-AUG|40|Saif Power Ltd.|21.5|22|21.5|22|44000|21.74|||
16AUG2023|SPWL-OCT|40|Saif Power Ltd.|0.0|0|0|22.74|0|22.73|||
16AUG2023|SPWL-SEP|40|Saif Power Ltd.|0.0|0|0|22.3|0|22.29|||
16AUG2023|SRVI|0816|Service Ind.Ltd|329.0|329.9|324|325.42|18100|324.07|||
16AUG2023|SSGC|0821|Sui South Gas|9.45|9.52|9.09|9.21|1652019|9.5|||
16AUG2023|SSGC-AUG|40|Sui South Gas|9.51|9.57|9.17|9.27|479000|9.72|||
16AUG2023|SSGC-OCT|40|Sui South Gas|0.0|0|0|9.7|0|10.01|||
16AUG2023|SSGC-SEP|40|Sui South Gas|0.0|0|0|9.51|0|9.81|||
16AUG2023|SSML|0830|Saritow Spinning|5.53|5.53|5.5|5.53|5500|5.91|||
16AUG2023|SSOM|0834|S.S.Oil|91.11|91.11|88|89.01|4000|93.34|||
16AUG2023|STCL|0811|Shabbir Tiles|9.1|9.19|8.95|9|155000|9.17|||
16AUG2023|STJT|0831|Shahtaj Textile|89.5|89.5|89.5|92.32|200|92.32|||
16AUG2023|STPL|0818|Siddiqsons Tin|7.35|7.35|6.94|6.95|10500|7.06|||
16AUG2023|SYS|0828|Systems Limited|447.0|453.98|445.5|450.07|568355|446.33|||
16AUG2023|SYS-AUG|40|Systems Limited|450.0|454.95|447.2|451.03|42000|448.39|||
16AUG2023|SYS-OCT|40|Systems Limited|0.0|0|0|473.78|0|470.17|||
16AUG2023|SYS-SEP|40|Systems Limited|0.0|0|0|464.56|0|461.03|||
16AUG2023|TATM|0830|Tata Textile|68.01|68.01|68|68|2000|70|||
16AUG2023|TELE|0828|Telecard Limited|7.85|7.92|7.7|7.71|1806443|7.9|||
16AUG2023|TELE-AUG|40|Telecard Limited|7.95|8|7.77|7.79|702000|7.95|||
16AUG2023|TELE-OCT|40|Telecard Limited|0.0|0|0|8.12|0|8.32|||
16AUG2023|TELE-SEP|40|Telecard Limited|0.0|0|0|7.96|0|8.16|||
16AUG2023|TGL|0811|Tariq Glass Ind.|88.0|88.5|87|87.36|58750|88.15|||
16AUG2023|TGL-AUG|40|Tariq Glass Ind.|87.5|88.75|87.18|88.05|4500|88.75|||
16AUG2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|91.96|0|92.86|||
16AUG2023|TGL-SEP|40|Tariq Glass Ind.|0.0|0|0|90.17|0|91.05|||
16AUG2023|THALL|0802|Thal Limited|206.04|221.49|206|215.56|979100|206.04|||
16AUG2023|THCCL|0804|Thatta Cement|12.89|12.89|12.01|12.28|78500|12.49|||
16AUG2023|TOMCL|0810|The Organic Meat|25.56|25.56|24.6|24.75|654000|25.61|||
16AUG2023|TOMCL-AUG|40|The Organic Meat|25.5|25.7|24.73|24.99|124500|26.01|||
16AUG2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|26.05|0|26.98|||
16AUG2023|TOMCL-SEP|40|The Organic Meat|0.0|0|0|25.55|0|26.45|||
16AUG2023|TOWL|0829|Towellers Limited|140.1|140.89|139.1|140.89|1100|140.89|||
16AUG2023|TPL|0828|TPL Corp Ltd|5.9|5.93|5.78|5.79|238000|5.87|||
16AUG2023|TPL-AUG|40|TPL Corp Ltd|5.83|5.84|5.83|5.84|1000|6.04|||
16AUG2023|TPLI|0812|TPL Insurance|18.99|19.03|18.99|19.03|30000|19|||
16AUG2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|6.1|0|6.18|||
16AUG2023|TPLP|0838|TPL Properties|13.81|14.1|13.61|13.77|6139527|13.81|||
16AUG2023|TPLP-AUGB|40|TPL Properties|14.0|14.18|13.75|13.89|3240000|13.96|||
16AUG2023|TPLP-OCT|40|TPL Properties|0.0|0|0|14.5|0|14.55|||
16AUG2023|TPLP-SEP|40|TPL Properties|0.0|0|0|14.21|0|14.26|||
16AUG2023|TPL-SEP|40|TPL Corp Ltd|0.0|0|0|5.98|0|6.06|||
16AUG2023|TPLT|0828|TPL Trakker Ltd|7.61|7.84|7.5|7.73|17000|7.69|||
16AUG2023|TREET|0810|Treet Corp|17.26|17.6|17.21|17.28|672585|17.3|||
16AUG2023|TREET-AUG|40|Treet Corp|17.4|17.7|17.15|17.4|559500|17.46|||
16AUG2023|TREET-OCT|40|Treet Corp|0.0|0|0|18.19|0|18.22|||
16AUG2023|TREET-SEP|40|Treet Corp|0.0|0|0|17.84|0|17.87|||
16AUG2023|TRG|0828|TRG Pak Ltd|99.1|100.64|98|98.32|2152338|99.11|||
16AUG2023|TRG-AUG|40|TRG Pak Ltd|99.11|101.44|98.8|99.11|2358000|99.95|||
16AUG2023|TRG-OCT|40|TRG Pak Ltd|0.0|0|0|103.5|0|104.4|||
16AUG2023|TRG-SEP|40|TRG Pak Ltd|102.0|103|100.6|100.6|8000|101.82|||
16AUG2023|TRIPF|0818|Tri-Pack Films|136.0|140.5|135|135.42|20100|134.88|||
16AUG2023|TSMF|0806|Tri-Star Mutual|3.5|3.5|3.5|3.5|5000|4|||
16AUG2023|TSPL|0824|Tri-Star Power|9.56|10.17|9.56|9.9|32500|10.01|||
16AUG2023|UBDL|0818|United Brands|10.01|10.01|10|10|1000|10.02|||
16AUG2023|UBL|0807|United Bank|151.0|151|149|149.83|1082515|150.12|||
16AUG2023|UBL-AUGB|40|United Bank|150.02|151.4|150.02|150.86|22000|151.43|||
16AUG2023|UBL-OCT|40|United Bank|0.0|0|0|157.72|0|158.14|||
16AUG2023|UBLPETF-AUGB|40|UBLPakistanETF|0.0|0|0|11.85|0|11.86|||
16AUG2023|UBLPETF-OCT|40|UBLPakistanETF|0.0|0|0|12.39|0|12.4|||
16AUG2023|UBLPETF-SEP|40|UBLPakistanETF|0.0|0|0|12.15|0|12.16|||
16AUG2023|UBL-SEPB|40|United Bank|0.0|0|0|154.65|0|155.06|||
16AUG2023|UCAPM|0819|Unicap Modaraba|1.58|1.59|1.58|1.58|3500|1.48|||
16AUG2023|UNIC|0812|United Insurance|10.01|10.48|10|10.11|23500|10.28|||
16AUG2023|UNITY|0810|Unity Foods Ltd|26.48|26.71|26|26.13|1895098|26.62|||
16AUG2023|UNITY-AUG|40|Unity Foods Ltd|26.87|26.87|26.21|26.37|2499000|26.88|||
16AUG2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|27.51|0|28.04|||
16AUG2023|UNITY-SEP|40|Unity Foods Ltd|26.5|26.5|26.5|26.5|50000|27.5|||
16AUG2023|WAHN|0805|Wah-Noble|165.6|177.98|165.56|171.4|4700|178.98|||
16AUG2023|WAVES|0803|Waves Corp Ltd.|7.1|7.13|6.96|6.98|959500|7.1|||
16AUG2023|WAVES-AUG|40|Waves Corp Ltd.|7.05|7.2|7.01|7.01|221000|7.2|||
16AUG2023|WAVES-OCT|40|Waves Corp Ltd.|0.0|0|0|7.35|0|7.48|||
16AUG2023|WAVES-SEP|40|Waves Corp Ltd.|0.0|0|0|7.2|0|7.33|||
16AUG2023|WHALE|0803|Waves Home Appl|6.72|6.98|6.64|6.85|92500|6.85|||
16AUG2023|WTL|0828|WorldCall Telecom|1.23|1.23|1.19|1.2|9909887|1.22|||
16AUG2023|WTL-AUG|40|WorldCall Telecom|1.22|1.22|1.2|1.21|583000|1.23|||
16AUG2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.26|0|1.29|||
16AUG2023|WTL-SEP|40|WorldCall Telecom|0.0|0|0|1.24|0|1.26|||
16AUG2023|YOUW|0831|Yousuf Weaving|3.38|3.38|3.14|3.15|164000|3.25|||
16AUG2023|ZIL|0810|ZIL Limited|263.0|263|255.1|255.1|200|260|||
Comments
Post a Comment