Pakistan stocks exchange market summary 15.08.2023

 15AUG2023|AABS|0826|Al-Abbas Sugar|483.86|483.86|483.8|483.8|200|450.1|||

15AUG2023|ABL|0807|Allied Bank Ltd|71.1|71.1|71|71|12000|71.2|||

15AUG2023|ABOT|0823|Abbott Lab.|399.98|399.99|397|397|500|400|||

15AUG2023|ACPL|0804|Attock Cement|87.5|93.69|87.5|91.17|59726|87.44|||

15AUG2023|ADMM|0829|Artistic Denim|54.0|54.9|54|54.9|2000|54.64|||

15AUG2023|AEL|0829|AEL Textile Ltd|20.0|21|20|21|6000|20.4|||

15AUG2023|AGHA|0808|Agha Steel Ind.|11.29|11.98|11.29|11.86|1782321|11.34|||

15AUG2023|AGHA-AUG|40|Agha Steel Ind.|11.78|12|11.78|12|1000|11.55|||

15AUG2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|12.49|0|11.95|||

15AUG2023|AGHA-SEP|40|Agha Steel Ind.|0.0|0|0|12.25|0|11.72|||

15AUG2023|AGIC|0812|Ask.Gen.Insur.|15.0|15|15|15|30000|15.02|||

15AUG2023|AGIL|0802|Agriautos Ind.|64.6|65|64.04|64.04|27500|62.8|||

15AUG2023|AGL|0805|Agritech Limited|6.59|7.1|6.59|6.79|757000|6.6|||

15AUG2023|AGL-AUG|40|Agritech Limited|6.72|7.1|6.72|6.86|425000|6.69|||

15AUG2023|AGL-OCT|40|Agritech Limited|0.0|0|0|7.15|0|6.96|||

15AUG2023|AGL-SEP|40|Agritech Limited|0.0|0|0|7.01|0|6.82|||

15AUG2023|AGP|0823|AGP Limited|59.68|59.9|58.85|58.87|41006|58.73|||

15AUG2023|AGSML|0826|Abdullah Shah|5.5|5.5|5.5|5.5|500|5.59|||

15AUG2023|AGTL|0801|AL-Ghazi Tractors|310.0|316|306|308.4|5900|304.71|||

15AUG2023|AHCL|0809|Arif Habib Corp|27.1|27.59|27.1|27.59|1000|27.06|||

15AUG2023|AHL|0813|Arif Habib Ltd.|32.3|32.4|32.1|32.17|11000|32|||

15AUG2023|AICL|0812|Adamjee Ins.|31.5|32.99|31.5|32.38|123500|31.9|||

15AUG2023|AIRLINK|0828|Air Link Commun|24.0|25.07|23.6|25.07|4762584|23.32|||

15AUG2023|AIRLINK-AUG|40|Air Link Commun|24.0|25.32|23.65|25.32|1271500|23.55|||

15AUG2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|26.41|0|24.58|||

15AUG2023|AIRLINK-SEP|40|Air Link Commun|0.0|0|0|25.9|0|24.1|||

15AUG2023|AKBL|0807|Askari Bank|16.3|16.64|16.28|16.43|236500|16.17|||

15AUG2023|AKBL-AUG|40|Askari Bank|16.4|16.91|16.4|16.6|15500|16.4|||

15AUG2023|AKBL-OCT|40|Askari Bank|0.0|0|0|17.31|0|17.05|||

15AUG2023|AKBL-SEP|40|Askari Bank|0.0|0|0|16.97|0|16.71|||

15AUG2023|AKDSL|0813|AKD Securites L|22.02|23.15|22.02|23.15|1500|23.2|||

15AUG2023|ALAC|0812|Askari Life Ass|5.26|5.49|5|5.49|10000|5.95|||

15AUG2023|ALIFE|0812|Adamjee Life As|18.51|18.51|18.12|18.2|23000|19.59|||

15AUG2023|ALNRS|0826|AL-Noor Sugar|56.0|56|56|56|500|56|||

15AUG2023|ALTN|0824|Altern Energy|19.16|20.2|19.05|19.29|961000|19.06|||

15AUG2023|ANL|0829|Azgard Nine|7.25|7.25|7.05|7.11|133194|7.18|||

15AUG2023|ANL-AUG|40|Azgard Nine|7.21|7.21|7.21|7.21|500|7.3|||

15AUG2023|ANL-OCT|40|Azgard Nine|0.0|0|0|7.49|0|7.57|||

15AUG2023|ANL-SEP|40|Azgard Nine|0.0|0|0|7.34|0|7.42|||

15AUG2023|APL|0821|Attock Petroleum|316.0|317.5|315.01|316.59|49171|315.45|||

15AUG2023|APL-AUG|40|Attock Petroleum|320.99|320.99|319.5|319.5|1000|318.5|||

15AUG2023|APL-OCT|40|Attock Petroleum|0.0|0|0|333.5|0|332.53|||

15AUG2023|APL-SEP|40|Attock Petroleum|0.0|0|0|327.02|0|326.07|||

15AUG2023|ARPL|0805|Archroma Pak|0.0|0|0|480.01|100|480.01|||

15AUG2023|ARUJ|0829|Aruj Industries|7.76|7.76|7.75|7.75|2000|7.98|||

15AUG2023|ASC|0810|Al-Shaheer Corp|10.01|10.15|9.81|10|2103827|9.81|||

15AUG2023|ASC-AUG|40|Al-Shaheer Corp|10.01|10.39|10.01|10.19|48000|9.99|||

15AUG2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|10.53|0|10.34|||

15AUG2023|ASC-SEP|40|Al-Shaheer Corp|0.0|0|0|10.33|0|10.14|||

15AUG2023|ASL|0808|Aisha Steel Mill|6.09|6.18|6.05|6.07|342683|6.1|||

15AUG2023|ASL-AUG|40|Aisha Steel Mill|6.36|6.36|6.36|6.36|10000|6.22|||

15AUG2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|6.39|0|6.43|||

15AUG2023|ASL-SEP|40|Aisha Steel Mill|0.0|0|0|6.27|0|6.31|||

15AUG2023|ASTL|0808|Amreli Steels|23.1|24.35|22.02|23.1|1562418|22.73|||

15AUG2023|ASTL-AUG|40|Amreli Steels|23.23|23.7|22.5|23.14|89500|22.97|||

15AUG2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|24.33|0|23.96|||

15AUG2023|ASTL-SEP|40|Amreli Steels|0.0|0|0|23.86|0|23.5|||

15AUG2023|ASTM|0830|Asim Textile|14.3|14.3|14|14.12|5000|14.89|||

15AUG2023|ATBA|0802|Atlas Battery|244.01|252|244|247.34|30100|245.35|||

15AUG2023|ATIL|0812|Atlas Ins. Ltd|40.5|40.5|40.5|40.5|2500|40.5|||

15AUG2023|ATLH|0801|Atlas Honda Ltd|295.0|295|295|295|300|293.5|||

15AUG2023|ATRL|0825|Attock Refinery|242.51|247.02|240.03|241.58|1296070|242.94|||

15AUG2023|ATRL-AUG|40|Attock Refinery|245.72|248.8|242.01|243.52|1126500|245.17|||

15AUG2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|254.49|0|256.1|||

15AUG2023|ATRL-SEP|40|Attock Refinery|250.0|250|250|250|3000|251.12|||

15AUG2023|AVN|0828|Avanceon Ltd|54.0|55.65|54|54.86|1867070|53.88|||

15AUG2023|AVN-AUG|40|Avanceon Ltd|54.3|56.1|54.22|55.33|728500|54.37|||

15AUG2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|57.79|0|56.8|||

15AUG2023|AVN-SEP|40|Avanceon Ltd|0.0|0|0|56.67|0|55.69|||

15AUG2023|BAFL|0807|Bank Al-Falah|42.9|43.4|42.05|42.67|1086500|42.73|||

15AUG2023|BAFL-AUG|40|Bank Al-Falah|42.7|44.95|42|42.41|51500|42.82|||

15AUG2023|BAFL-AUGB|40|Bank Al-Falah|40.5|40.5|39.5|39.5|13000|39.88|||

15AUG2023|BAFL-OCT|40|Bank Al-Falah|0.0|0|0|42.7|0|42.79|||

15AUG2023|BAFL-OCTB|40|Bank Al-Falah|0.0|0|0|41.61|0|41.7|||

15AUG2023|BAFL-SEP|40|Bank Al-Falah|0.0|0|0|42.7|0|42.79|||

15AUG2023|BAFL-SEPB|40|Bank Al-Falah|0.0|0|0|40.8|0|40.89|||

15AUG2023|BAFLTFC8|36|Bank Alfalah(TF|0.0|0|0|96.78|0|96.78|||

15AUG2023|BAHL|0807|Bank AL-Habib|55.3|56.6|54.91|55.35|678960|55.1|||

15AUG2023|BAHL-AUG|40|Bank AL-Habib|56.45|57|56|56.61|42000|55.31|||

15AUG2023|BAHL-OCT|40|Bank AL-Habib|0.0|0|0|58.31|0|58.08|||

15AUG2023|BAHL-SEP|40|Bank AL-Habib|0.0|0|0|57.17|0|56.95|||

15AUG2023|BAPL|0805|Bawany Air Products|0.0|0|0|9.67|49000|9.67|||

15AUG2023|BATA|0816|Bata (Pak)|1732.0|1732|1710|1726|120|1725|||

15AUG2023|BCL|0808|Bolan Casting|35.5|38.09|35.5|37.49|31000|35.5|||

15AUG2023|BECO|0808|Beco Steel Ltd|9.5|9.55|9.27|9.49|89500|9.5|||

15AUG2023|BERG|0805|Berger Paints|56.6|58|56.6|57.45|15000|57.63|||

15AUG2023|BGL|0811|Bal.Glass|11.0|11|10.5|10.83|247000|10.99|||

15AUG2023|BIFO|0805|Biafo Ind.|67.06|71.2|66.5|69.37|76000|67.42|||

15AUG2023|BILF|0830|Bilal Fibres|2.16|2.4|2.16|2.32|41500|2.1|||

15AUG2023|BIPL|0807|Bankislami Pak.|17.65|18.6|17.6|18.35|792301|17.48|||

15AUG2023|BIPL-AUGB|40|Bankislami Pak.|15.78|16|14.7|14.92|914500|15.05|||

15AUG2023|BIPL-OCT|40|Bankislami Pak.|0.0|0|0|19.33|0|18.43|||

15AUG2023|BIPL-SEPB|40|Bankislami Pak.|15.0|15|14.01|14.06|1415000|14.81|||

15AUG2023|BKTI-AUG|41|BKTI|0.0|0|0|12429|0|12478|||

15AUG2023|BKTI-OCT|41|BKTI|0.0|0|0|12913|0|12964|||

15AUG2023|BKTI-SEP|41|BKTI|0.0|0|0|12698|0|12748|||

15AUG2023|BNL|0810|Bunnys Limited|15.2|15.45|15|15.26|51500|15.59|||

15AUG2023|BNWM|0835|Bannu Woollen|21.0|21|20.7|20.7|1500|21|||

15AUG2023|BOP|0807|B.O.Punjab|4.3|4.34|4.22|4.24|1369500|4.27|||

15AUG2023|BOP-AUG|40|B.O.Punjab|4.34|4.36|4.26|4.3|62500|4.29|||

15AUG2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|4.47|0|4.5|||

15AUG2023|BOP-SEP|40|B.O.Punjab|0.0|0|0|4.38|0|5.1|||

15AUG2023|BRRG|0838|B.R.R Guardian Ltd.|11.83|11.83|11.83|11.83|500|12.26|||

15AUG2023|BTL|0829|Blessed Tex.|0.0|0|0|392|500|392|||

15AUG2023|BWCL|0804|Bestway Cement|163.0|167|160.5|163.53|37500|161|||

15AUG2023|BWHL|0802|Bal.Wheels|134.12|134.12|134.12|134.12|192500|124.76|||

15AUG2023|CENI|0812|Century Ins.|17.49|17.49|17.49|17.49|500|17.13|||

15AUG2023|CEPB|0822|Century Paper|27.96|28.2|27.54|27.65|113500|27.96|||

15AUG2023|CHAS|0826|Chashma Sugar|47.5|47.5|47.5|47.5|1000|47.94|||

15AUG2023|CHCC|0804|Cherat Cement|136.04|137.75|131.1|134.95|216458|136.04|||

15AUG2023|CHCC-AUG|40|Cherat Cement|136.0|136.5|135.2|135.2|18000|136|||

15AUG2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|142.16|0|143.41|||

15AUG2023|CHCC-SEP|40|Cherat Cement|0.0|0|0|139.39|0|140.62|||

15AUG2023|CLOV|0810|Clover Pakistan|15.26|15.5|15|15.15|10500|15.3|||

15AUG2023|CLVL|0833|Cordoba Logist|5.33|5.75|5.31|5.7|21500|5.63|||

15AUG2023|CNERGY|0825|Cnergyico PK|3.49|3.52|3.46|3.47|3415487|3.49|||

15AUG2023|CNERGY-AUG|40|Cnergyico PK|3.5|3.55|3.5|3.5|1122500|3.52|||

15AUG2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|3.66|0|3.68|||

15AUG2023|CNERGY-SEP|40|Cnergyico PK|0.0|0|0|3.58|0|3.61|||

15AUG2023|COLG|0805|Colgate Palm|1283.0|1365|1283|1355.75|4080|1367.5|||

15AUG2023|CPHL|0823|Citi Pharma Ltd|23.11|23.28|22.81|22.88|977273|23.06|||

15AUG2023|CPHL-AUG|40|Citi Pharma Ltd|23.3|23.34|23.25|23.34|28500|23.35|||

15AUG2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|24.1|0|24.31|||

15AUG2023|CPHL-SEP|40|Citi Pharma Ltd|0.0|0|0|23.63|0|23.84|||

15AUG2023|CPPL|0822|Cherat Packg|101.0|103|101|103|2000|100.37|||

15AUG2023|CRTM|0829|Crescent Tex.|13.65|13.81|13.55|13.59|62500|13.65|||

15AUG2023|CSAP|0808|Crescent Steel|27.0|27.5|27|27.5|7000|27.76|||

15AUG2023|CSIL|0812|Cres.Star Ins.|2.05|2.05|1.95|2.04|189000|1.99|||

15AUG2023|CTM|0830|Colony Tex.Mills Ltd|2.28|2.3|2.2|2.2|15500|2.2|||

15AUG2023|CWSM|0830|Chakwal Spinning|1.5|1.5|1.4|1.4|51500|1.5|||

15AUG2023|CYAN|0813|Cyan Limited|20.06|21|20.05|21|6000|21.04|||

15AUG2023|DAWH|0813|Dawood Hercules|112.01|117.97|111.5|112.94|120400|114.08|||

15AUG2023|DCL|0804|Dewan Cement|4.68|4.75|4.65|4.66|476000|4.62|||

15AUG2023|DCL-AUG|40|Dewan Cement|0.0|0|0|4.69|0|4.66|||

15AUG2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4.91|0|4.87|||

15AUG2023|DCL-SEP|40|Dewan Cement|0.0|0|0|4.81|0|4.78|||

15AUG2023|DCR|0836|Dolmen City|13.8|13.85|13.8|13.85|771500|13.8|||

15AUG2023|DEL|0813|Dawood Equities|4.71|5.82|4.7|5.33|565500|4.82|||

15AUG2023|DFML|0801|Dewan Motors|13.5|14.08|13.26|14.08|16932604|13.08|||

15AUG2023|DFML-AUG|40|Dewan Motors|13.97|14.19|13.8|14.19|977500|13.19|||

15AUG2023|DFML-OCT|40|Dewan Motors|0.0|0|0|14.83|0|13.79|||

15AUG2023|DFML-SEP|40|Dewan Motors|0.0|0|0|14.54|0|13.52|||

15AUG2023|DFSM|0830|Dewan Farooque Sp.|2.46|2.9|2.46|2.76|1202500|2.54|||

15AUG2023|DGKC|0804|D.G.K.Cement|53.69|53.9|52.82|52.96|698569|53.4|||

15AUG2023|DGKC-AUG|40|D.G.K.Cement|53.5|54.25|53.25|53.4|235500|53.93|||

15AUG2023|DGKC-OCT|40|D.G.K.Cement|0.0|0|0|55.79|0|56.29|||

15AUG2023|DGKC-SEP|40|D.G.K.Cement|0.0|0|0|54.7|0|55.2|||

15AUG2023|DLL|0813|Dawood Law|214.98|225.75|214|225.38|30600|210|||

15AUG2023|DNCC|0804|Dandot Cement|11.99|11.99|11.1|11.12|9000|11.93|||

15AUG2023|DOL|0805|Descon Oxychem|24.24|24.61|24.01|24.19|678000|23.84|||

15AUG2023|DOL-AUG|40|Descon Oxychem|24.25|24.7|24.25|24.34|105500|23.89|||

15AUG2023|DOL-OCT|40|Descon Oxychem|0.0|0|0|25.48|0|25.13|||

15AUG2023|DOL-SEP|40|Descon Oxychem|0.0|0|0|24.99|0|24.64|||

15AUG2023|DSIL|0830|D.S. Ind. Ltd.|2.15|2.2|2.15|2.2|14500|2.15|||

15AUG2023|DSL|0808|Dost Steels Ltd.|5.17|5.33|5.17|5.29|65000|5.21|||

15AUG2023|DWSM|0826|Dewan Sugar|2.37|2.37|2.2|2.2|15500|2.32|||

15AUG2023|DYNO|0805|Dynea Pakistan|140.0|144|140|143|4000|140.23|||

15AUG2023|ECOP|0818|ECOPACK Ltd|16.01|16.49|16.01|16.33|2500|16.5|||

15AUG2023|EFERT|0809|Engro Fert.XD|79.85|80.73|79.85|79.97|982978|79.62|||

15AUG2023|EFERT-AUGB|40|Engro Fert.XD|81.01|81.01|81.01|81.01|4000|80.26|||

15AUG2023|EFERT-OCT|40|Engro Fert.XD|0.0|0|0|84.24|0|83.93|||

15AUG2023|EFERT-SEPB|40|Engro Fert.XD|0.0|0|0|82.6|0|82.3|||

15AUG2023|EFUG|0812|EFU General|78.5|79|78.5|79|14000|78.26|||

15AUG2023|EMCO|0803|EMCO Industries|0.0|0|0|27.3|500|27.3|||

15AUG2023|ENGRO|0809|Engro Corp|272.5|275|271|272.82|1077568|271.05|||

15AUG2023|ENGRO-AUG|40|Engro Corp|273.5|278|273|275.7|80000|273.12|||

15AUG2023|ENGRO-OCT|40|Engro Corp|0.0|0|0|287.39|0|285.73|||

15AUG2023|ENGRO-SEP|40|Engro Corp|0.0|0|0|281.8|0|280.17|||

15AUG2023|EPCL|0805|Engro Polymer|43.83|45.03|43.83|44.27|1575907|43.83|||

15AUG2023|EPCL-AUG|40|Engro Polymer|44.0|45|44|44.11|180500|43.99|||

15AUG2023|EPCL-AUGB|40|Engro Polymer|43.3|44.49|43|43|9500|42.93|||

15AUG2023|EPCL-OCT|40|Engro Polymer|0.0|0|0|44.3|0|43.89|||

15AUG2023|EPCL-OCTB|40|Engro Polymer|0.0|0|0|44.96|0|44.54|||

15AUG2023|EPCLPS|0805|Engro Poly(Pref)|12.0|12.57|12|12.57|5000|12|||

15AUG2023|EPCL-SEP|40|Engro Polymer|0.0|0|0|44.3|0|43.89|||

15AUG2023|EPCL-SEPB|40|Engro Polymer|0.0|0|0|44.09|0|43.67|||

15AUG2023|EPQL|0824|Engro PowergenXD|23.73|23.73|22.85|23.08|491000|22.83|||

15AUG2023|EPQL-AUGB|40|Engro PowergenXD|22.75|23.25|22.75|23.25|23000|23.02|||

15AUG2023|EPQL-OCTB|40|Engro PowergenXD|0.0|0|0|24.31|0|24.08|||

15AUG2023|EPQL-SEPB|40|Engro PowergenXD|0.0|0|0|23.84|0|23.61|||

15AUG2023|ESBL|0813|Escorts Bank|7.0|7.19|6.52|7.19|1996000|6.19|||

15AUG2023|EXIDE|0802|Exide (PAK)XD|339.48|340|329.05|334.2|12700|328.24|||

15AUG2023|FABL|0807|Faysal Bank|26.75|26.99|26.25|26.46|1381496|26.53|||

15AUG2023|FABL-AUG|40|Faysal Bank|27.0|27|26.55|26.73|65500|26.8|||

15AUG2023|FABL-OCT|40|Faysal Bank|0.0|0|0|27.87|0|27.97|||

15AUG2023|FABL-SEP|40|Faysal Bank|0.0|0|0|27.33|0|27.42|||

15AUG2023|FATIMA|0809|Fatima Fert.|27.99|28.24|27.51|27.94|48656|27.93|||

15AUG2023|FCCL|0804|Fauji Cement|12.31|12.57|12.23|12.27|1819000|12.34|||

15AUG2023|FCCL-AUG|40|Fauji Cement|12.4|12.72|12.4|12.45|34500|12.65|||

15AUG2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|12.93|0|13.01|||

15AUG2023|FCCL-SEP|40|Fauji Cement|0.0|0|0|12.67|0|12.76|||

15AUG2023|FCEPL|0810|Frieslandcampina|66.0|66|63.8|64.02|244426|66.3|||

15AUG2023|FCSC|0813|Ist.Capital Sec|1.15|1.19|1.06|1.12|118000|1.13|||

15AUG2023|FDIBL|0813|Ist.Dawood Bank|2.07|2.07|1.83|1.84|190500|1.84|||

15AUG2023|FECTC|0804|Fecto Cement|21.5|21.5|20.45|20.45|4500|21.5|||

15AUG2023|FEM|0819|Equity Modaraba|4.01|4.01|4|4|2000|4|||

15AUG2023|FEROZ|0823|Ferozsons (Lab)|176.0|177|174|175.29|28700|174.9|||

15AUG2023|FFBL|0809|Fauji Fert Bin|14.6|14.75|14.35|14.56|815000|14.53|||

15AUG2023|FFBL-AUG|40|Fauji Fert Bin|14.8|14.8|14.55|14.66|57000|14.59|||

15AUG2023|FFBL-OCT|40|Fauji Fert Bin|0.0|0|0|15.34|0|15.32|||

15AUG2023|FFBL-SEP|40|Fauji Fert Bin|0.0|0|0|15.04|0|15.02|||

15AUG2023|FFC|0809|Fauji Fert.XD|96.7|98.4|96.6|97.58|1073640|96.25|||

15AUG2023|FFC-AUGB|40|Fauji Fert.XD|98.86|99|98.86|99|40000|97|||

15AUG2023|FFC-OCT|40|Fauji Fert.XD|0.0|0|0|102.79|0|101.46|||

15AUG2023|FFC-SEPB|40|Fauji Fert.XD|0.0|0|0|100.79|0|99.49|||

15AUG2023|FFL|0810|Fauji Foods Ltd|6.49|6.59|6.3|6.47|1574529|6.38|||

15AUG2023|FFL-AUG|40|Fauji Foods Ltd|6.33|6.62|6.31|6.53|335500|6.47|||

15AUG2023|FFLM|0819|1st.Fid.Leasing|2.55|2.55|2.55|2.55|500|2.6|||

15AUG2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.82|0|6.73|||

15AUG2023|FFL-SEP|40|Fauji Foods Ltd|0.0|0|0|6.68|0|6.59|||

15AUG2023|FHAM|0819|Habib Modaraba|7.99|7.99|7.99|7.99|500|7.99|||

15AUG2023|FLYNG|0804|Flying Cement|5.9|6|5.88|5.95|249500|5.9|||

15AUG2023|FLYNG-AUG|40|Flying Cement|5.75|6|5.75|5.9|25000|6|||

15AUG2023|FLYNG-OCT|40|Flying Cement|0.0|0|0|6.27|0|6.22|||

15AUG2023|FLYNG-SEP|40|Flying Cement|0.0|0|0|6.15|0|6.1|||

15AUG2023|FML|0829|Feroze 1888|73.9|73.9|73|73|1000|74|||

15AUG2023|FNEL|0813|F. Nat.Equities|4.03|4.1|4.02|4.05|197500|4.06|||

15AUG2023|FPJM|0819|Punjab Mod|1.48|1.69|1.48|1.69|63000|1.36|||

15AUG2023|FRSM|0826|Faran Sugar|60.1|61.25|60.1|61.25|1500|64|||

15AUG2023|FTMM|0819|F.Treet Manuf|3.53|3.55|3.5|3.5|1500|3.5|||

15AUG2023|FUDLM|0819|U.D.L.Modaraba|5.3|5.4|4.52|5.3|20000|5.4|||

15AUG2023|FZCM|0829|Fazal Cloth|134.0|135|134|134.5|800|131.75|||

15AUG2023|GAL|0801|Ghandhara Automobile|39.41|42.59|39|40.93|730514|39.69|||

15AUG2023|GATI|0827|Gatron Ind.|219.99|219.99|217|217|800|220|||

15AUG2023|GATM|0829|Gul Ahmed|18.41|18.9|18.4|18.55|1059390|18.41|||

15AUG2023|GATM-AUGB|40|Gul Ahmed|18.96|19.01|18.23|18.7|75500|18.5|||

15AUG2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|19.54|0|19.41|||

15AUG2023|GATM-SEP|40|Gul Ahmed|0.0|0|0|19.16|0|19.03|||

15AUG2023|GCIL|0805|Ghani Chemical|9.5|9.5|9.2|9.29|200500|9.39|||

15AUG2023|GFIL|0829|Ghazi Fabrics|6.01|6.4|5.4|5.61|139500|6.09|||

15AUG2023|GGGL|0811|GhaniGlobalGlass|6.3|6.45|6.28|6.3|492000|6.33|||

15AUG2023|GGGL-AUG|40|GhaniGlobalGlass|6.48|6.48|6.48|6.48|1000|6.38|||

15AUG2023|GGGL-OCT|40|GhaniGlobalGlass|0.0|0|0|6.64|0|6.67|||

15AUG2023|GGGL-SEP|40|GhaniGlobalGlass|0.0|0|0|6.51|0|6.54|||

15AUG2023|GGL|0805|Ghani Glo Hol|10.55|10.7|10.46|10.49|1273526|10.5|||

15AUG2023|GGL-AUG|40|Ghani Glo Hol|10.61|10.78|10.5|10.58|346500|10.61|||

15AUG2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|11.05|0|11.07|||

15AUG2023|GGL-SEP|40|Ghani Glo Hol|0.0|0|0|10.84|0|10.85|||

15AUG2023|GHGL|0811|Ghani Glass Ltd|26.89|27|26.31|26.97|100000|27.03|||

15AUG2023|GHNI|0801|Ghandhara Ind.|107.84|114.1|105|109.09|1402683|106.14|||

15AUG2023|GHNI-AUG|40|Ghandhara Ind.|108.0|115.32|107|110.13|554500|107.27|||

15AUG2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|114.92|0|111.89|||

15AUG2023|GHNI-SEP|40|Ghandhara Ind.|0.0|0|0|112.68|0|109.71|||

15AUG2023|GLAXO|0823|GlaxoSmithKline|80.0|80.75|80|80.25|44500|80|||

15AUG2023|GLPL|0810|Gillette Pak|119.7|119.7|115|115|1900|116.99|||

15AUG2023|GTYR|0802|Ghandhara Tyre|25.61|26.68|25.5|25.56|59500|26.41|||

15AUG2023|GVGL|0811|Ghani Value Glas|38.0|39|37.5|38.5|17500|37.91|||

15AUG2023|GWLC|0804|Gharibwal Cement|18.32|18.5|18|18.08|35500|18.59|||

15AUG2023|HABSM|0826|Habib Sugar|37.05|37.05|36.75|37.01|3000|37.91|||

15AUG2023|HALEON|0823|Haleon Pakistan|165.0|171|165|168.3|15400|165.15|||

15AUG2023|HASCOL|0821|Hascol Petrol|5.5|5.5|5.36|5.4|1517000|5.4|||

15AUG2023|HBL|0807|Habib BankXD|103.0|103.45|101.82|102.11|866453|102.43|||

15AUG2023|HBL-AUGB|40|Habib BankXD|103.6|103.6|102.02|103|77500|103.32|||

15AUG2023|HBL-OCT|40|Habib BankXD|0.0|0|0|107.56|0|107.98|||

15AUG2023|HBL-SEPB|40|Habib BankXD|0.0|0|0|105.47|0|105.88|||

15AUG2023|HBLTETF|0837|HBL Total Treasury|10.31|10.31|10.29|10.29|85000|10.28|||

15AUG2023|HCAR|0801|Honda Atlas Cars|125.98|132.88|123|126.96|617255|123.74|||

15AUG2023|HGFA|0806|HBL Growth Fund|6.89|6.9|6.52|6.7|8500|6.73|||

15AUG2023|HICL|0812|Habib Ins.|5.15|5.2|5.15|5.2|8500|5.2|||

15AUG2023|HIFA|0806|HBL Invest Fund|2.15|2.15|2.15|2.15|3000|2.24|||

15AUG2023|HINO|0801|Hinopak Motor|207.0|207|205|207|900|207.56|||

15AUG2023|HINOON|0823|Highnoon (Lab)|392.5|394.5|387|390.41|10600|391.63|||

15AUG2023|HINOON-AUG|40|Highnoon (Lab)|0.0|0|0|393.27|0|394.78|||

15AUG2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|411.27|0|412.84|||

15AUG2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|403.27|0|404.81|||

15AUG2023|HIRAT|0830|Hira Textile|1.6|1.68|1.6|1.68|22500|1.68|||

15AUG2023|HMB|0807|Habib Metropol.|36.0|36.49|35.8|35.82|107000|35.8|||

15AUG2023|HMB-AUG|40|Habib Metropol.|0.0|0|0|36.08|0|36.09|||

15AUG2023|HMB-OCT|40|Habib Metropol.|0.0|0|0|37.73|0|37.74|||

15AUG2023|HMB-SEP|40|Habib Metropol.|0.0|0|0|37|0|37.01|||

15AUG2023|HRPL|0826|Habib Rice Prod|39.9|39.9|38.07|38.07|3000|39.98|||

15AUG2023|HTL|0821|HI-Tech Lub.|25.25|25.4|24.75|24.99|171000|24.95|||

15AUG2023|HUBC|0824|Hub Power Co.|86.5|86.91|85.65|86.16|2100025|85.98|||

15AUG2023|HUBC-AUG|40|Hub Power Co.|87.0|87.4|86|86.63|151500|86.64|||

15AUG2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|90.76|0|90.64|||

15AUG2023|HUBC-SEP|40|Hub Power Co.|0.0|0|0|89|0|88.87|||

15AUG2023|HUMNL|0828|Hum Network|6.03|6.06|5.98|6|1976500|6|||

15AUG2023|HUMNL-AUG|40|Hum Network|6.05|6.11|6.05|6.1|378500|6.01|||

15AUG2023|HUSI|0829|Hussain Industries|12.49|12.8|12.49|12.8|1500|11.8|||

15AUG2023|HWQS|0826|Haseeb Waqas Sugar|9.4|10.43|9.4|10.19|244000|9.47|||

15AUG2023|IBFL|0827|Ibrahim Fibres|252.0|252|252|252|100|250|||

15AUG2023|IBLHL|0823|IBL HealthCare|35.56|36.5|35.56|36.5|20000|35.88|||

15AUG2023|ICIBL|0813|Invest Bank|1.26|1.26|1.16|1.21|17500|1.18|||

15AUG2023|ICL|0805|Ittehad Chem.|41.25|41.25|40.76|40.99|7000|41.6|||

15AUG2023|IDSM|0830|Ideal Spinning|0.0|0|0|18.87|0|19.6|||

15AUG2023|IDYM|0830|Indus Dyeing|121.0|121.7|120|121.37|8400|123.56|||

15AUG2023|IGIHL|0812|IGI Holdings|93.0|96.8|93|94.36|88600|91.5|||

15AUG2023|IGIL|0812|IGI Life Ins|9.5|9.5|9.5|9.5|1000|9.5|||

15AUG2023|ILP|0829|Interloop Ltd.|40.5|41.4|39.93|41.06|1479824|40.02|||

15AUG2023|ILP-AUGB|40|Interloop Ltd.|40.5|42.99|40.41|42.49|11500|43.5|||

15AUG2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|43.25|0|42.19|||

15AUG2023|ILP-SEP|40|Interloop Ltd.|0.0|0|0|42.41|0|41.37|||

15AUG2023|IMAGE|0827|Image Pakistan|13.34|13.5|13.2|13.21|147000|13.34|||

15AUG2023|INDU|0801|Indus Motor Co|985.0|999|984.99|987.91|92718|985.02|||

15AUG2023|INIL|0808|Int. Ind.Ltd.|95.75|95.75|93|93.97|248242|94.88|||

15AUG2023|INIL-AUGB|40|Int. Ind.Ltd.|95.25|95.25|95.25|95.25|500|95.48|||

15AUG2023|INIL-OCT|40|Int. Ind.Ltd.|0.0|0|0|98.99|0|100.02|||

15AUG2023|INIL-SEP|40|Int. Ind.Ltd.|0.0|0|0|97.06|0|98.07|||

15AUG2023|ISL|0808|Inter.Steel Ltd|47.25|48|46.5|47|1218740|47.05|||

15AUG2023|ISL-AUGB|40|Inter.Steel Ltd|47.1|48.36|47.07|47.48|69500|47.52|||

15AUG2023|ISL-OCT|40|Inter.Steel Ltd|0.0|0|0|49.51|0|49.6|||

15AUG2023|ISL-SEP|40|Inter.Steel Ltd|0.0|0|0|48.55|0|48.63|||

15AUG2023|ITTEFAQ|0808|Ittefaq Iron Ind|5.92|6.2|5.91|6.07|269000|6.06|||

15AUG2023|JATM|0830|J.A.Textile|42.5|44.5|41.74|44.5|35500|45.12|||

15AUG2023|JDWS|0826|J.D.W.SugarXD|374.99|374.99|374.99|374.99|100|353.4|||

15AUG2023|JGICL|0812|Jubilee Gen.Ins|30.0|30|30|30|1000|30|||

15AUG2023|JLICL|0812|Jubile Life Ins|119.75|120|117|119.49|11400|115.36|||

15AUG2023|JOPP|0803|Johnson & Philips|91.55|92|91.54|92|1500|98.95|||

15AUG2023|JSBL|0807|JS Bank Ltd|5.5|5.8|5.5|5.53|1570000|5.52|||

15AUG2023|JSBL-AUG|40|JS Bank Ltd|5.7|5.7|5.7|5.7|1000|5.55|||

15AUG2023|JSBL-OCT|40|JS Bank Ltd|0.0|0|0|5.83|0|5.82|||

15AUG2023|JSCL|0813|Jah.Sidd. Co.|13.3|13.94|13.2|13.49|797500|13.29|||

15AUG2023|JSCLPSA|0813|JahangirSidd(Pref)|6.7|7|6.45|7|2500|7.3|||

15AUG2023|JSGCL|0813|JS Global Cap.|176.5|176.5|176.5|164.5|100|164.5|||

15AUG2023|JSMFETF|0837|JS Momentum|9.75|9.75|9.75|9.75|25000|9.67|||

15AUG2023|JSMFETF-AUG|40|JS Momentum|0.0|0|0|9.82|0|9.75|||

15AUG2023|JSMFETF-OCT|40|JS Momentum|0.0|0|0|10.27|0|10.19|||

15AUG2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|10.07|0|10|||

15AUG2023|JSML|0826|Jauharabad Sug|15.01|15.01|15|15|3000|15.25|||

15AUG2023|JUBS|0829|Jubilee Spinning|4.25|4.5|4.15|4.15|68500|4.71|||

15AUG2023|JVDC|0838|Javedan Corp.|38.02|38.02|38.02|38.02|500|38|||

15AUG2023|KAPCO|0824|Kot Addu Power|25.35|25.53|24.92|25.03|673604|25.24|||

15AUG2023|KAPCO-AUG|40|Kot Addu Power|25.35|25.45|25.25|25.31|43500|25.43|||

15AUG2023|KAPCO-OCT|40|Kot Addu Power|0.0|0|0|26.37|0|26.61|||

15AUG2023|KAPCO-SEP|40|Kot Addu Power|0.0|0|0|25.85|0|26.09|||

15AUG2023|KEL|0824|K-Electric Ltd.|2.15|2.43|2.15|2.36|32221592|2.16|||

15AUG2023|KEL-AUG|40|K-Electric Ltd.|2.24|2.44|2.24|2.4|4106500|2.19|||

15AUG2023|KEL-OCT|40|K-Electric Ltd.|0.0|0|0|2.49|0|2.28|||

15AUG2023|KELSC5|36|K-Electric(SUKUK5)|0.0|0|0|101.84|0|101.83|||

15AUG2023|KEL-SEP|40|K-Electric Ltd.|0.0|0|0|2.44|0|2.23|||

15AUG2023|KHTC|0832|Khyber Tobacco|401.1|404.99|401.1|403|900|400.5|||

15AUG2023|KML|0829|Kohinoor Mills|40.11|42|40.11|41|8500|42|||

15AUG2023|KOHC|0804|Kohat Cement|173.0|174.4|168.5|171.15|61539|171.44|||

15AUG2023|KOHC-AUG|40|Kohat Cement|172.0|172|165.01|166.7|4000|174|||

15AUG2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|180.29|0|180.72|||

15AUG2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|176.79|0|177.21|||

15AUG2023|KOHE|0824|Kohinoor Energy|33.8|33.9|33|33.03|83500|33.61|||

15AUG2023|KOHP|0824|Kohinoor Power|3.91|3.91|3.8|3.81|3500|3.85|||

15AUG2023|KOIL|0829|Kohinoor Ind.|7.0|7.85|7|7.8|175000|7|||

15AUG2023|KOSM|0830|Kohinoor Spining|2.54|2.72|2.5|2.5|1725500|2.6|||

15AUG2023|KOSM-AUG|40|Kohinoor Spining|2.7|2.7|2.7|2.7|500|2.55|||

15AUG2023|KOSM-OCT|40|Kohinoor Spining|0.0|0|0|2.63|0|2.74|||

15AUG2023|KOSM-SEP|40|Kohinoor Spining|0.0|0|0|2.58|0|2.69|||

15AUG2023|KSBP|0808|K.S.B.Pumps|107.2|107.2|105.55|105.55|3000|107.02|||

15AUG2023|KSE30-AUG|41|KSE30|0.0|0|0|17388|0|17320|||

15AUG2023|KSE30-OCT|41|KSE30|0.0|0|0|18065|0|17995|||

15AUG2023|KSE30-SEP|41|KSE30|0.0|0|0|17764|0|17695|||

15AUG2023|KTML|0829|Kohinoor Textile|56.22|56.49|55.99|56.01|189000|56.49|||

15AUG2023|LCI|0805|Lucky Core Ind.|671.0|671|651|669|502|671.49|||

15AUG2023|LMSM|0830|Land Mark Spinning|13.84|13.84|13.84|13.84|9500|14.96|||

15AUG2023|LOADS|0802|Loads Limited|7.3|7.48|7.3|7.35|146500|7.4|||

15AUG2023|LOTCHEM|0805|Lotte Chemical|25.52|26.2|25.25|25.35|3975042|26.99|||

15AUG2023|LOTCHEM-AUG|40|Lotte Chemical|26.4|26.4|25.5|25.59|1224000|27.14|||

15AUG2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|26.7|0|28.45|||

15AUG2023|LOTCHEM-SEP|40|Lotte Chemical|0.0|0|0|26.18|0|27.9|||

15AUG2023|LPL|0824|Lalpir Power|32.97|32.97|31.61|31.74|5039000|32.15|||

15AUG2023|LPL-AUG|40|Lalpir Power|32.7|32.8|31.57|31.65|916500|32.21|||

15AUG2023|LPL-AUGB|40|Lalpir Power|17.4|17.81|17.31|17.63|12500|17.34|||

15AUG2023|LPL-OCT|40|Lalpir Power|0.0|0|0|31.76|0|32.2|||

15AUG2023|LPL-OCTB|40|Lalpir Power|0.0|0|0|16.67|0|18.13|||

15AUG2023|LPL-SEP|40|Lalpir Power|32.0|32|31.5|31.51|14000|32|||

15AUG2023|LPL-SEPB|40|Lalpir Power|0.0|0|0|16.34|0|17.78|||

15AUG2023|LSEPL|0828|LSE Proptech Ltd|4.05|4.21|4.01|4.15|32500|4.08|||

15AUG2023|LSEVL|0813|LSE Ventures Limited|6.97|6.97|6.45|6.58|10500|6.65|||

15AUG2023|LUCK|0804|Lucky Cement|616.98|626.48|612.75|623.09|568715|615.66|||

15AUG2023|LUCK-AUG|40|Lucky Cement|616.07|631|616.07|627.9|142500|620.66|||

15AUG2023|LUCK-OCT|40|Lucky Cement|0.0|0|0|656.38|0|649|||

15AUG2023|LUCK-SEP|40|Lucky Cement|630.0|630|624.5|626|25000|636.38|||

15AUG2023|MACFL|0818|MACPAC Films|17.95|17.99|17.95|17.99|6500|18|||

15AUG2023|MARI|0820|Mari Petroleum|1638.97|1654|1625.01|1638.88|18248|1636.21|||

15AUG2023|MCB|0807|MCB Bank LtdXD|145.3|145.89|143|143.43|121052|145.75|||

15AUG2023|MCBAH|0813|MCB-ARIF Habib|25.3|25.72|25.3|25.65|8000|26|||

15AUG2023|MCB-AUGB|40|MCB Bank LtdXD|144.05|144.05|143.05|143.05|2000|144.85|||

15AUG2023|MCB-OCTB|40|MCB Bank LtdXD|0.0|0|0|151.09|0|153.64|||

15AUG2023|MCB-SEPB|40|MCB Bank LtdXD|0.0|0|0|148.15|0|150.66|||

15AUG2023|MDTL|0828|Media Times Ltd|1.74|1.78|1.67|1.68|48500|1.74|||

15AUG2023|MEBL|0807|Meezan Bank|133.99|133.99|130.55|132.48|765778|132.37|||

15AUG2023|MEBL-AUG|40|Meezan Bank|132.25|132.99|131.5|132.23|106000|132.13|||

15AUG2023|MEBL-AUGB|40|Meezan Bank|128.0|129|128|128.9|7500|128|||

15AUG2023|MEBL-OCT|40|Meezan Bank|0.0|0|0|132.58|0|132.56|||

15AUG2023|MEBL-OCTB|40|Meezan Bank|0.0|0|0|135.29|0|135.27|||

15AUG2023|MEBL-SEP|40|Meezan Bank|0.0|0|0|132.58|0|132.56|||

15AUG2023|MEBL-SEPB|40|Meezan Bank|0.0|0|0|132.66|0|132.64|||

15AUG2023|MERIT|0822|Merit Packaging|8.42|8.42|8.42|8.42|500|8.48|||

15AUG2023|META|0818|MetaTech Trading|6.79|6.79|6.5|6.5|18500|6.62|||

15AUG2023|MFFL|0810|MithchellsFruit|79.5|83.01|79.5|80.96|55500|80.97|||

15AUG2023|MFL|0810|Matco Foods Ltd|35.0|35|33.01|33.08|83000|34.26|||

15AUG2023|MIRKS|0826|Mirpurkhas Sugar|42.0|42.6|42|42.5|3500|41.73|||

15AUG2023|MLCF|0804|Maple Leaf|31.66|32|31.25|31.39|1258171|31.95|||

15AUG2023|MLCF-AUG|40|Maple Leaf|31.85|32.25|31.56|31.69|507500|32.1|||

15AUG2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|33.07|0|33.68|||

15AUG2023|MLCF-SEP|40|Maple Leaf|0.0|0|0|32.42|0|33.03|||

15AUG2023|MODAM|0819|Mod.Al-Mali-|3.79|3.95|3.79|3.9|39500|3.61|||

15AUG2023|MRNS|0826|Mehran SugarXD|44.99|45.8|44.99|45.8|7500|44.25|||

15AUG2023|MSOT|0829|Masood Textile|43.0|43|43|43|1000|43.01|||

15AUG2023|MTL|0801|Millat Tractors|437.0|437|430.99|433.71|93667|432.25|||

15AUG2023|MTL-AUGB|40|Millat Tractors|0.0|0|0|436.88|6000|434|||

15AUG2023|MTL-OCT|40|Millat Tractors|0.0|0|0|456.88|0|455.66|||

15AUG2023|MTL-SEP|40|Millat Tractors|0.0|0|0|447.99|0|446.8|||

15AUG2023|MUGHAL|0808|Mughal Iron|53.5|54.03|52.5|52.8|587679|53.44|||

15AUG2023|MUGHAL-AUG|40|Mughal Iron|53.95|54|51.76|53|25500|53.79|||

15AUG2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|55.62|0|56.33|||

15AUG2023|MUGHAL-SEP|40|Mughal Iron|0.0|0|0|54.54|0|55.24|||

15AUG2023|MUREB|0810|Murree Brewery|300.0|306.99|295|306.99|400|308.9|||

15AUG2023|MZNPETF|0837|Meezan Pakistan|9.1|9.4|9.1|9.37|46000|9.23|||

15AUG2023|MZNPETF-AUG|40|Meezan Pakistan|0.0|0|0|9.44|0|9.3|||

15AUG2023|MZNPETF-OCT|40|Meezan Pakistan|0.0|0|0|9.87|0|9.73|||

15AUG2023|MZNPETF-SEP|40|Meezan Pakistan|0.0|0|0|9.68|0|9.54|||

15AUG2023|NAGC|0830|Nagina Cotton|60.05|60.05|60|60.05|5500|62|||

15AUG2023|NATF|0810|National Foods|117.9|118.98|114.5|115.51|84000|117.9|||

15AUG2023|NBP|0807|National BankXD|25.01|25.6|25|25.21|1332500|25.22|||

15AUG2023|NBP-AUG|40|National BankXD|25.5|25.7|25.21|25.49|114000|25.48|||

15AUG2023|NBPGETF|0837|NBP Pakistan G ETFXD|11.7|11.7|11.7|11.7|2000|11.42|||

15AUG2023|NBPGETF-AUGB|40|NBP Pakistan G ETFXD|0.0|0|0|11.79|0|11.51|||

15AUG2023|NBPGETF-OCT|40|NBP Pakistan G ETFXD|0.0|0|0|12.33|0|12.04|||

15AUG2023|NBPGETF-SEP|40|NBP Pakistan G ETFXD|0.0|0|0|12.09|0|11.8|||

15AUG2023|NBP-OCT|40|National BankXD|0.0|0|0|26.56|0|26.59|||

15AUG2023|NBP-SEP|40|National BankXD|0.0|0|0|26.04|0|26.07|||

15AUG2023|NCL|0829|Nishat (Chun.)|23.78|25.56|23.22|25.02|2099984|23.78|||

15AUG2023|NCL-AUG|40|Nishat (Chun.)|24.8|25.77|24.8|25.55|49000|23.97|||

15AUG2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|26.36|0|25.07|||

15AUG2023|NCL-SEP|40|Nishat (Chun.)|0.0|0|0|25.84|0|24.58|||

15AUG2023|NCML|0830|Nazir Cotton Mills|3.0|3|2.9|2.9|1000|3.01|||

15AUG2023|NCPL|0824|Nishat ChunPow|24.25|24.9|23.29|24.09|5083500|23.73|||

15AUG2023|NCPL-AUG|40|Nishat ChunPow|24.89|24.98|23.5|24.26|773000|23.96|||

15AUG2023|NCPL-OCT|40|Nishat ChunPow|0.0|0|0|25.38|0|25.02|||

15AUG2023|NCPL-SEP|40|Nishat ChunPow|0.0|0|0|24.88|0|24.53|||

15AUG2023|NESTLE|0810|Nestle PakistanXD|7200.0|7300|7200|7299|1040|7181|||

15AUG2023|NETSOL|0828|Netsol Tech.|86.98|89.49|85.72|87.72|679117|86.1|||

15AUG2023|NETSOL-AUG|40|Netsol Tech.|88.39|90|86.11|88.51|616500|86.85|||

15AUG2023|NETSOL-OCT|40|Netsol Tech.|0.0|0|0|92.41|0|90.76|||

15AUG2023|NETSOL-SEP|40|Netsol Tech.|0.0|0|0|90.61|0|89|||

15AUG2023|NEXT|0813|Next Capital|4.9|4.9|4.9|4.9|1500|5.19|||

15AUG2023|NICL|0805|Nimir Ind.Chem.|112.4|112.4|109|110|5000|110.49|||

15AUG2023|NITGETF-AUGB|40|NIT PakistanXD|0.0|0|0|12.13|0|12.14|||

15AUG2023|NITGETF-OCT|40|NIT PakistanXD|0.0|0|0|12.68|0|12.69|||

15AUG2023|NITGETF-SEP|40|NIT PakistanXD|0.0|0|0|12.44|0|12.45|||

15AUG2023|NML|0829|Nishat Mills Ltd|68.71|70.99|68.34|68.46|1931923|68.71|||

15AUG2023|NML-AUG|40|Nishat Mills Ltd|69.51|71.19|69|69.09|162000|69.34|||

15AUG2023|NML-OCT|40|Nishat Mills Ltd|0.0|0|0|72.12|0|72.43|||

15AUG2023|NML-SEP|40|Nishat Mills Ltd|0.0|0|0|70.71|0|71.02|||

15AUG2023|NONS|0826|Noon Sugar|46.05|46.05|46|46|4000|47|||

15AUG2023|NPL|0824|Nishat Power|27.45|27.89|26.81|26.9|3335167|26.97|||

15AUG2023|NPL-AUG|40|Nishat Power|27.75|28|27.1|27.25|409500|27.18|||

15AUG2023|NPL-OCT|40|Nishat Power|0.0|0|0|28.34|0|28.43|||

15AUG2023|NPL-SEP|40|Nishat Power|0.0|0|0|27.79|0|27.88|||

15AUG2023|NRL|0825|National Refinery|196.99|196.99|190|191.42|434761|194.12|||

15AUG2023|NRL-AUG|40|National Refinery|197.0|197|191|193.01|413000|195.8|||

15AUG2023|NRL-OCT|40|National Refinery|0.0|0|0|201.65|0|204.63|||

15AUG2023|NRL-SEP|40|National Refinery|0.0|0|0|197.72|0|200.65|||

15AUG2023|NRSL|0805|Nimir Resins|16.3|17.08|16.25|16.97|163500|16.68|||

15AUG2023|OBOY|0821|Oilboy Energy L|6.41|6.5|6.36|6.5|42000|6.4|||

15AUG2023|OCTOPUS|0828|Octopus Digital|44.01|45.09|44|44.3|192000|44.2|||

15AUG2023|OGDC|0820|Oil & Gas Dev.|104.0|104|100.9|101.27|12071945|103.47|||

15AUG2023|OGDC-AUG|40|Oil & Gas Dev.|104.63|104.88|101.74|102.16|6632000|104.41|||

15AUG2023|OGDC-OCT|40|Oil & Gas Dev.|0.0|0|0|106.68|0|109.07|||

15AUG2023|OGDC-SEP|40|Oil & Gas Dev.|0.0|0|0|104.6|0|106.95|||

15AUG2023|OGTI-AUG|41|OGTI|0.0|0|0|12515|0|12535|||

15AUG2023|OGTI-OCT|41|OGTI|0.0|0|0|13002|0|13023|||

15AUG2023|OGTI-SEP|41|OGTI|0.0|0|0|12786|0|12806|||

15AUG2023|OLPL|0813|OLP Financial|20.2|20.39|19.9|20.3|65000|20.2|||

15AUG2023|OLPM|0819|OLP Modaraba|12.1|12.3|12.1|12.3|3000|12.24|||

15AUG2023|ORM|0819|Orient Rental|0.0|0|0|6.01|0|6|||

15AUG2023|OTSU|0823|Otsuka Pak|81.64|81.64|81.64|81.64|500|81.48|||

15AUG2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||

15AUG2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||

15AUG2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||

15AUG2023|PABC|0818|Pakistan Alumin|50.02|50.7|48.11|49.28|511277|49.98|||

15AUG2023|PABC-AUG|40|Pakistan Alumin|51.0|51|50.25|50.25|10000|50.38|||

15AUG2023|PABC-OCT|40|Pakistan Alumin|0.0|0|0|51.91|0|52.69|||

15AUG2023|PABC-SEP|40|Pakistan Alumin|0.0|0|0|50.9|0|51.66|||

15AUG2023|PACE|0838|Pace (Pak) Ltd.|1.93|2.2|1.93|2.04|240500|2.01|||

15AUG2023|PAEL|0803|Pak Elektron|11.06|11.16|11|11.1|692815|11.04|||

15AUG2023|PAEL-AUG|40|Pak Elektron|11.1|11.25|11.1|11.21|79500|11.21|||

15AUG2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|11.69|0|11.64|||

15AUG2023|PAEL-SEP|40|Pak Elektron|0.0|0|0|11.47|0|11.41|||

15AUG2023|PAKD|0828|Pak Datacom|65.99|65.99|65.99|65.99|500|65.49|||

15AUG2023|PAKOXY|0805|Pak Oxygen Ltd.|94.0|95|93|93.1|4100|93.17|||

15AUG2023|PAKRI|0812|Pak Reinsurance|6.27|6.35|6.25|6.3|156500|6.23|||

15AUG2023|PAKRI-AUG|40|Pak Reinsurance|6.3|6.88|6.3|6.62|6500|6.62|||

15AUG2023|PAKRI-OCT|40|Pak Reinsurance|0.0|0|0|6.64|0|6.57|||

15AUG2023|PAKRI-SEP|40|Pak Reinsurance|0.0|0|0|6.51|0|6.44|||

15AUG2023|PAKT|0832|Pak Tobacco|725.0|725|720|720|1600|703.34|||

15AUG2023|PASL|0813|Pervez Ahmed Co|0.76|0.8|0.72|0.73|8500|0.73|||

15AUG2023|PCAL|0803|Pakistan Cables|92.0|95.58|92|94.36|36000|90.39|||

15AUG2023|PESC2|36|Pak Energy(Suku|0.0|0|0|100.02|0|100.02|||

15AUG2023|PGLC|0815|Pak Gulf Leasing|4.52|4.82|4.45|4.46|78000|4.52|||

15AUG2023|PHDL|0818|Pak Hotels|79.86|79.86|73|78|42500|77.01|||

15AUG2023|PIAA|0833|P.I.A.C.(A)|4.0|4|3.85|3.89|766000|3.9|||

15AUG2023|PIAA-AUG|40|P.I.A.C.(A)|3.95|3.96|3.85|3.89|62500|3.91|||

15AUG2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|4.1|0|4.11|||

15AUG2023|PIAA-SEP|40|P.I.A.C.(A)|4.05|4.05|4.05|4.05|500|4.03|||

15AUG2023|PIBTL|0833|Pak Int.Bulk|4.13|4.18|4.08|4.11|723500|4.13|||

15AUG2023|PIBTL-AUG|40|Pak Int.Bulk|4.18|4.2|4.12|4.19|119500|4.17|||

15AUG2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|4.33|0|4.35|||

15AUG2023|PIBTL-SEP|40|Pak Int.Bulk|0.0|0|0|4.25|0|4.27|||

15AUG2023|PICT|0833|Pak.Int.Cont.|95.73|95.73|95.73|95.73|76700|89.05|||

15AUG2023|PIL|0812|PICIC Ins.Ltd.|0.93|0.93|0.8|0.83|20500|0.79|||

15AUG2023|PIOC|0804|Pioneer Cement|95.48|95.48|93|93.48|106807|93.59|||

15AUG2023|PIOC-AUG|40|Pioneer Cement|93.21|94.8|93.21|93.53|136500|93.92|||

15AUG2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|98.47|0|98.66|||

15AUG2023|PIOC-SEP|40|Pioneer Cement|0.0|0|0|96.56|0|96.74|||

15AUG2023|PKGP|0824|Pakgen Power|53.5|53.5|50.33|50.42|46000|52.87|||

15AUG2023|PKGS|0822|Packages Ltd.|385.08|390.25|380.15|384.83|7809|390.24|||

15AUG2023|PMI|0819|Prud Mod.1st|1.65|1.74|1.6|1.6|233500|1.7|||

15AUG2023|PMPK|0832|Philip Morris Pak.|414.99|414.99|399.99|399.99|700|399.01|||

15AUG2023|PNSC|0833|P.N.S.C|134.9|135|132.25|133.25|36000|133.85|||

15AUG2023|POL|0820|Pak Oilfields|453.99|457|452.5|455.5|706682|452.91|||

15AUG2023|POL-AUG|40|Pak Oilfields|457.0|457|457|457|5000|450|||

15AUG2023|POL-OCT|40|Pak Oilfields|0.0|0|0|479.83|0|477.44|||

15AUG2023|POL-SEP|40|Pak Oilfields|0.0|0|0|470.5|0|468.16|||

15AUG2023|POML|0834|Punjab Oil|119.0|119|118.99|118.99|300|117.05|||

15AUG2023|POWER|0804|Power Cement|4.04|4.04|3.99|4.03|44000|4|||

15AUG2023|POWER-AUG|40|Power Cement|4.05|4.05|4.05|4.05|2000|4.04|||

15AUG2023|POWER-OCT|40|Power Cement|0.0|0|0|4.25|0|4.22|||

15AUG2023|POWER-SEP|40|Power Cement|0.0|0|0|4.16|0|4.13|||

15AUG2023|PPL|0820|Pak Petroleum|72.97|75.37|71.82|74.06|13586629|72.87|||

15AUG2023|PPL-AUG|40|Pak Petroleum|74.0|75.98|72.5|74.65|6696000|73.52|||

15AUG2023|PPL-OCT|40|Pak Petroleum|0.0|0|0|78.02|0|76.82|||

15AUG2023|PPL-SEP|40|Pak Petroleum|75.5|76.94|75.5|75.54|416000|74.54|||

15AUG2023|PREMA|0810|At-Tahur Ltd.|16.7|16.89|16.51|16.56|232000|16.7|||

15AUG2023|PRL|0825|Pak Refinery|16.7|16.95|16.5|16.62|4849289|16.67|||

15AUG2023|PRL-AUG|40|Pak Refinery|16.7|17.08|16.62|16.78|3183500|16.84|||

15AUG2023|PRL-OCT|40|Pak Refinery|0.0|0|0|17.51|0|17.57|||

15AUG2023|PRL-SEP|40|Pak Refinery|0.0|0|0|17.17|0|17.23|||

15AUG2023|PRWM|0831|Prosperity Weav|32.05|32.05|32|32|3000|32|||

15AUG2023|PSEL|0818|Pak Services|715.0|734.88|686|715.5|900|715|||

15AUG2023|PSMC|0801|Pak Suzuki|114.5|120.8|113.5|116.94|608989|114.01|||

15AUG2023|PSMC-AUG|40|Pak Suzuki|114.02|122|114.01|118.07|311500|114.99|||

15AUG2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|123.19|0|120.18|||

15AUG2023|PSMC-SEP|40|Pak Suzuki|0.0|0|0|120.79|0|117.85|||

15AUG2023|PSO|0821|P.S.O.|125.0|126|124.25|124.67|772074|124.85|||

15AUG2023|PSO-AUG|40|P.S.O.|125.5|126.89|125.05|125.68|389500|125.95|||

15AUG2023|PSO-OCT|40|P.S.O.|0.0|0|0|131.33|0|131.61|||

15AUG2023|PSO-SEP|40|P.S.O.|0.0|0|0|128.78|0|129.05|||

15AUG2023|PSX|0813|Pak Stock Exchange|9.1|9.55|9.1|9.41|79500|9.44|||

15AUG2023|PSYL|0827|Pak Synthetics|26.61|27.11|26.61|27.11|2500|28.71|||

15AUG2023|PTC|0828|P.T.C.L.|6.08|6.49|6.05|6.25|2229000|6.09|||

15AUG2023|PTC-AUG|40|P.T.C.L.|6.45|6.45|6.15|6.27|58000|6.3|||

15AUG2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|6.58|0|6.42|||

15AUG2023|PTC-SEP|40|P.T.C.L.|0.0|0|0|6.46|0|6.3|||

15AUG2023|PTL|0802|Panther Tyres Ltd.|28.88|28.88|27.7|27.8|111500|28.42|||

15AUG2023|QUICE|0810|Quice Food|3.9|4.09|3.9|4.01|257500|3.83|||

15AUG2023|REDCO|0829|Redco Textile|5.36|5.36|5.36|5.36|500|5.5|||

15AUG2023|REWM|0829|Reliance Weaving|75.0|75|75|75|3000|75.98|||

15AUG2023|RICL|0812|Reliance Ins.|8.1|8.5|8.02|8.02|12500|8.12|||

15AUG2023|RPL|0822|Roshan Packages|12.0|12.65|12|12.01|223000|12.09|||

15AUG2023|RUBY|0830|Ruby Textile|3.75|3.75|3.55|3.55|5500|3.7|||

15AUG2023|RUPL|0827|Rupali Polyester|20.8|21.5|20.5|20.5|15000|20|||

15AUG2023|SAIF|0830|Saif Textile|8.69|9.25|8.69|8.81|8500|9.25|||

15AUG2023|SAPL|0823|Sanofi-Aventis|0.0|0|0|762|3000|762|||

15AUG2023|SAPT|0829|Sapphire Tex.|1050.11|1050.11|1050.11|1050.11|40|1077.56|||

15AUG2023|SARC|0805|Sardar Chemical|22.0|23.7|22|23.7|8000|22.5|||

15AUG2023|SAZEW|0801|Sazgar Eng|76.5|79|75|76.32|577848|75.64|||

15AUG2023|SCBPL|0807|St.Chart.Bank|22.7|22.91|22.5|22.5|23000|22.49|||

15AUG2023|SEARL|0823|The Searle Co.|42.48|43.5|42.01|42.51|2468835|42.24|||

15AUG2023|SEARL-AUGB|40|The Searle Co.|41.11|41.84|40.9|41.04|787500|41.03|||

15AUG2023|SEARL-OCTB|40|The Searle Co.|0.0|0|0|42.48|0|42.24|||

15AUG2023|SEARL-SEPB|40|The Searle Co.|42.0|42|42|42|5000|41.42|||

15AUG2023|SEPL|0822|Security Paper|105.0|105|105|105|195000|105.7|||

15AUG2023|SGF|0816|Service Global|34.9|37|34.55|34.85|217000|34.99|||

15AUG2023|SGPL|0824|S.G.Power|0.0|0|0|5.45|1000|5.45|||

15AUG2023|SHEL|0821|Shell Pakistan|135.9|135.9|131.51|133.21|569561|133.75|||

15AUG2023|SHEL-AUG|40|Shell Pakistan|137.9|137.9|132.8|133.63|296000|134.35|||

15AUG2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|140.33|0|140.99|||

15AUG2023|SHEL-SEP|40|Shell Pakistan|0.0|0|0|137.6|0|138.25|||

15AUG2023|SHEZ|0810|Shezan Inter.|115.0|115|115|115|1000|116.5|||

15AUG2023|SHFA|0818|Shifa Int.Hosp|127.26|127.5|126.99|127.5|5400|127.26|||

15AUG2023|SHNI|0812|Shaheen Ins.|2.83|2.85|2.83|2.84|7000|2.82|||

15AUG2023|SHSML|0826|Shahmurad SugarXD|165.6|171.79|165.6|171.75|4000|165.6|||

15AUG2023|SIEM|0803|Siemens Pak.|670.0|670|668.9|668.9|200|670|||

15AUG2023|SILK|0807|Silk Bank Ltd|1.05|1.05|0.99|1|1741000|1|||

15AUG2023|SINDM|0819|Sindh Modaraba|9.18|9.18|9.18|9.18|500|8.35|||

15AUG2023|SITC|0805|Sitara Chemical|249.73|252|238|252|3600|243.58|||

15AUG2023|SKRS|0826|Sakrand Sugar|9.9|9.9|9.6|9.89|7000|9.99|||

15AUG2023|SMBL|0807|Summit Bank|2.05|2.32|1.87|1.92|5411500|2.03|||

15AUG2023|SMBL-AUG|40|Summit Bank|2.05|2.05|1.95|1.95|12500|2.05|||

15AUG2023|SMBL-OCT|40|Summit Bank|0.0|0|0|2.02|0|2.14|||

15AUG2023|SMBL-SEP|40|Summit Bank|0.0|0|0|1.98|0|2.1|||

15AUG2023|SMCPL|0804|Safe Mix Con.Lt|13.1|13.1|12.75|12.96|3500|13.25|||

15AUG2023|SML|0826|Shakarganj Limited|36.8|36.8|36.8|36.8|500|34.23|||

15AUG2023|SNAI|0830|Sana Ind.|21.02|21.02|20.45|20.5|4500|22|||

15AUG2023|SNBL|0807|Soneri Bank Ltd|9.4|9.74|9.4|9.56|21500|9.38|||

15AUG2023|SNGP|0821|Sui North Gas|45.31|46.2|45.01|45.36|1111700|45.7|||

15AUG2023|SNGP-AUGB|40|Sui North Gas|45.72|46.25|45.25|45.76|261500|45.89|||

15AUG2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|47.78|0|48.17|||

15AUG2023|SNGP-SEPB|40|Sui North Gas|0.0|0|0|46.85|0|47.24|||

15AUG2023|SPEL|0818|Synthetic Prod|11.7|12|11.7|12|87000|11.98|||

15AUG2023|SPL|0805|Sitara Peroxide|11.91|11.95|11.9|11.91|6500|12.02|||

15AUG2023|SPWL|0824|Saif Power Ltd.|21.3|22|21.25|21.58|343000|21.45|||

15AUG2023|SPWL-AUG|40|Saif Power Ltd.|0.0|0|0|21.74|0|22.5|||

15AUG2023|SPWL-OCT|40|Saif Power Ltd.|0.0|0|0|22.73|0|22.61|||

15AUG2023|SPWL-SEP|40|Saif Power Ltd.|0.0|0|0|22.29|0|22.17|||

15AUG2023|SRVI|0816|Service Ind.Ltd|317.0|339.93|317|324.07|101200|316.22|||

15AUG2023|SSGC|0821|Sui South Gas|9.53|9.56|9.48|9.5|178251|9.43|||

15AUG2023|SSGC-AUG|40|Sui South Gas|9.68|9.78|9.68|9.72|3000|9.65|||

15AUG2023|SSGC-OCT|40|Sui South Gas|0.0|0|0|10.01|0|9.94|||

15AUG2023|SSGC-SEP|40|Sui South Gas|0.0|0|0|9.81|0|9.75|||

15AUG2023|STCL|0811|Shabbir Tiles|9.2|9.2|9.07|9.17|54500|9.2|||

15AUG2023|STPL|0818|Siddiqsons Tin|6.9|7.2|6.9|7.06|117500|7.06|||

15AUG2023|SYS|0828|Systems Limited|428.0|455|426.5|446.33|507246|425.6|||

15AUG2023|SYS-AUG|40|Systems Limited|429.01|454.99|429.01|448.39|60500|427.88|||

15AUG2023|SYS-OCT|40|Systems Limited|0.0|0|0|470.17|0|448.65|||

15AUG2023|SYS-SEP|40|Systems Limited|0.0|0|0|461.03|0|439.93|||

15AUG2023|TCORP|0826|Tariq Corp Ltd.|13.4|13.4|13.4|13.4|1500|13.25|||

15AUG2023|TELE|0828|Telecard Limited|7.85|8.09|7.81|7.9|3346531|7.8|||

15AUG2023|TELE-AUG|40|Telecard Limited|7.93|8.13|7.9|7.95|731000|7.95|||

15AUG2023|TELE-OCT|40|Telecard Limited|0.0|0|0|8.32|0|8.22|||

15AUG2023|TELE-SEP|40|Telecard Limited|0.0|0|0|8.16|0|8.06|||

15AUG2023|TGL|0811|Tariq Glass Ind.|88.25|89|87.5|88.15|285133|89.31|||

15AUG2023|TGL-AUG|40|Tariq Glass Ind.|89.5|89.5|88.1|88.75|11500|90.22|||

15AUG2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|92.86|0|94.15|||

15AUG2023|TGL-SEP|40|Tariq Glass Ind.|0.0|0|0|91.05|0|92.32|||

15AUG2023|THALL|0802|Thal Limited|210.0|210|206|206.04|8200|210|||

15AUG2023|THCCL|0804|Thatta Cement|12.11|12.57|12.01|12.49|73500|12.36|||

15AUG2023|TOMCL|0810|The Organic Meat|27.05|27.05|25.5|25.61|4622500|25.16|||

15AUG2023|TOMCL-AUG|40|The Organic Meat|27.11|27.51|25.72|26.01|1479000|25.59|||

15AUG2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|26.98|0|26.52|||

15AUG2023|TOMCL-SEP|40|The Organic Meat|0.0|0|0|26.45|0|26.01|||

15AUG2023|TOWL|0829|Towellers Limited|143.0|143.5|139.2|140.89|8700|140.6|||

15AUG2023|TPL|0828|TPL Corp Ltd|5.98|5.99|5.81|5.87|242000|5.85|||

15AUG2023|TPL-AUG|40|TPL Corp Ltd|6.49|6.56|6.04|6.04|1500|5.9|||

15AUG2023|TPLI|0812|TPL Insurance|18.98|19|18.98|19|35500|18.99|||

15AUG2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|6.18|0|6.17|||

15AUG2023|TPLP|0838|TPL Properties|13.9|14.14|13.76|13.81|9134651|13.79|||

15AUG2023|TPLP-AUGB|40|TPL Properties|14.01|14.24|13.87|13.96|2971000|13.92|||

15AUG2023|TPLP-OCT|40|TPL Properties|0.0|0|0|14.55|0|14.54|||

15AUG2023|TPLP-SEP|40|TPL Properties|0.0|0|0|14.26|0|14.25|||

15AUG2023|TPL-SEP|40|TPL Corp Ltd|0.0|0|0|6.06|0|6.05|||

15AUG2023|TPLT|0828|TPL Trakker Ltd|7.65|7.84|7.65|7.69|15000|7.81|||

15AUG2023|TREET|0810|Treet Corp|17.25|17.6|17.13|17.3|850270|17.25|||

15AUG2023|TREET-AUG|40|Treet Corp|17.5|17.75|17.4|17.46|295500|17.43|||

15AUG2023|TREET-OCT|40|Treet Corp|0.0|0|0|18.22|0|18.18|||

15AUG2023|TREET-SEP|40|Treet Corp|0.0|0|0|17.87|0|17.83|||

15AUG2023|TRG|0828|TRG Pak Ltd|98.85|101.9|97.8|99.11|2319253|98.59|||

15AUG2023|TRG-AUG|40|TRG Pak Ltd|99.49|102.7|98.7|99.95|3022000|99.43|||

15AUG2023|TRG-OCT|40|TRG Pak Ltd|0.0|0|0|104.4|0|103.93|||

15AUG2023|TRG-SEP|40|TRG Pak Ltd|102.48|103|101.51|101.82|35500|101.91|||

15AUG2023|TRSM|0819|Trust Modaraba|1.46|1.46|1.41|1.41|3000|1.4|||

15AUG2023|TSPL|0824|Tri-Star Power|10.29|10.74|10|10.01|108500|10.48|||

15AUG2023|UBDL|0818|United Brands|10.02|10.02|9.7|10.02|6500|10.23|||

15AUG2023|UBL|0807|United Bank|150.4|152|148.5|150.12|2800475|150.3|||

15AUG2023|UBL-AUGB|40|United Bank|151.99|152|151.02|151.43|22500|151.85|||

15AUG2023|UBL-OCT|40|United Bank|0.0|0|0|158.14|0|158.44|||

15AUG2023|UBLPETF-OCT|40|UBLPakistanETF|0.0|0|0|12.4|0|12.41|||

15AUG2023|UBLPETF-SEP|40|UBLPakistanETF|0.0|0|0|12.16|0|12.17|||

15AUG2023|UBL-SEPB|40|United Bank|0.0|0|0|155.06|0|155.36|||

15AUG2023|UCAPM|0819|Unicap Modaraba|1.57|1.57|1.45|1.48|18500|1.75|||

15AUG2023|UNIC|0812|United Insurance|10.25|10.43|10.25|10.28|10000|10.34|||

15AUG2023|UNITY|0810|Unity Foods Ltd|27.0|27.14|26.5|26.62|2810122|26.7|||

15AUG2023|UNITY-AUG|40|Unity Foods Ltd|26.91|27.38|26.8|26.88|3290000|26.98|||

15AUG2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|28.04|0|28.15|||

15AUG2023|UNITY-SEP|40|Unity Foods Ltd|0.0|0|0|27.5|0|27.6|||

15AUG2023|UVIC|0812|Universal Ins.|3.35|3.35|3.35|3.35|500|3.2|||

15AUG2023|WAHN|0805|Wah-Noble|178.98|178.98|178.98|178.98|300|175.11|||

15AUG2023|WAVES|0803|Waves Corp Ltd.|7.23|7.23|7.06|7.1|263500|7.09|||

15AUG2023|WAVES-AUG|40|Waves Corp Ltd.|7.2|7.2|7.2|7.2|2500|7.15|||

15AUG2023|WAVES-OCT|40|Waves Corp Ltd.|0.0|0|0|7.48|0|7.47|||

15AUG2023|WHALE|0803|Waves Home Appl|6.9|7.04|6.81|6.85|82000|6.98|||

15AUG2023|WTL|0828|WorldCall Telecom|1.24|1.25|1.19|1.22|26238028|1.2|||

15AUG2023|WTL-AUG|40|WorldCall Telecom|1.2|1.26|1.2|1.23|2730500|1.21|||

15AUG2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.29|0|1.26|||

15AUG2023|WTL-SEP|40|WorldCall Telecom|0.0|0|0|1.26|0|1.24|||

15AUG2023|YOUW|0831|Yousuf Weaving|3.25|3.48|3.2|3.25|339500|3.23|||

15AUG2023|ZIL|0810|ZIL Limited|260.0|260|260|260|200|260|||