Pakistan#Stock#Exchange
Market Summary Closing
21AUG2023|786|0813|786 Invest Ltd|5.0|5|5|5|60500|4.85|||
21AUG2023|ABL|0807|Allied Bank Ltd|70.5|72.44|70.49|70.5|18500|71.25|||
21AUG2023|ABOT|0823|Abbott Lab.|399.98|399.98|391|392.98|2300|395|||
21AUG2023|ACIETF|0837|Alfalah Consumer|7.69|7.69|7.69|7.69|500|7.66|||
21AUG2023|ACPL|0804|Attock Cement|87.01|88|85|85.99|28363|87|||
21AUG2023|ADMM|0829|Artistic Denim|53.31|53.79|53.31|53.77|1500|53.8|||
21AUG2023|AEL|0829|AEL Textile Ltd|19.25|21|19.01|21|10000|20.25|||
21AUG2023|AGHA|0808|Agha Steel Ind.|11.52|11.75|11.3|11.32|416376|11.8|||
21AUG2023|AGHA-AUG|40|Agha Steel Ind.|10.98|10.98|10.96|10.96|2500|11.84|||
21AUG2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|11.88|0|12.39|||
21AUG2023|AGHA-SEP|40|Agha Steel Ind.|0.0|0|0|11.64|0|12.15|||
21AUG2023|AGIL|0802|Agriautos Ind.|64.0|64|64|64|1500|64.68|||
21AUG2023|AGL|0805|Agritech Limited|7.19|7.19|6.6|6.65|1391000|7.08|||
21AUG2023|AGL-AUG|40|Agritech Limited|7.11|7.13|6.66|6.72|598500|7|||
21AUG2023|AGL-OCT|40|Agritech Limited|0.0|0|0|6.98|0|7.43|||
21AUG2023|AGL-SEP|40|Agritech Limited|0.0|0|0|6.84|0|7.29|||
21AUG2023|AGP|0823|AGP Limited|57.13|57.13|55.7|55.92|16202|57.05|||
21AUG2023|AGTL|0801|AL-Ghazi Tractors|273.4|273.4|265.15|268|4500|273.4|||
21AUG2023|AHL|0813|Arif Habib Ltd.|31.7|31.89|31.12|31.5|26500|32.5|||
21AUG2023|AICL|0812|Adamjee Ins.|31.0|31.01|30.98|31|36500|31.85|||
21AUG2023|AIRLINK|0828|Air Link Commun|24.5|25.48|23.75|23.9|416838|24.72|||
21AUG2023|AIRLINK-AUG|40|Air Link Commun|24.75|25.38|23.7|23.92|147500|24.82|||
21AUG2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|25.07|0|25.95|||
21AUG2023|AIRLINK-SEP|40|Air Link Commun|24.6|24.6|24.11|24.56|5500|25.44|||
21AUG2023|AKBL|0807|Askari Bank|16.4|16.43|15.56|15.64|1110500|16.12|||
21AUG2023|AKBL-AUG|40|Askari Bank|15.75|15.75|15.6|15.6|26000|16.18|||
21AUG2023|AKBL-OCT|40|Askari Bank|0.0|0|0|16.41|0|16.92|||
21AUG2023|AKBL-SEP|40|Askari Bank|16.0|16|15.75|15.75|5500|16.59|||
21AUG2023|AKDHL|0818|AKD Hospitality|102.6|102.6|100.01|102|900|102.6|||
21AUG2023|AKDSL|0813|AKD Securites L|22.0|22.94|22|22.69|4500|22.95|||
21AUG2023|ALAC|0812|Askari Life Ass|5.03|5.59|5.03|5.31|1000|5.49|||
21AUG2023|ALNRS|0826|AL-Noor Sugar|51.8|51.8|51.8|51.8|500|56|||
21AUG2023|ALTN|0824|Altern EnergyXD|13.5|13.74|13.2|13.39|402500|13.56|||
21AUG2023|ANL|0829|Azgard Nine|7.11|7.11|6.9|6.93|165327|6.99|||
21AUG2023|ANL-AUG|40|Azgard Nine|0.0|0|0|6.95|0|7.01|||
21AUG2023|ANL-OCT|40|Azgard Nine|0.0|0|0|7.27|0|7.34|||
21AUG2023|ANL-SEP|40|Azgard Nine|0.0|0|0|7.13|0|7.19|||
21AUG2023|APL|0821|Attock Petroleum|321.56|323|317|318.32|36214|321.56|||
21AUG2023|APL-AUG|40|Attock Petroleum|320.5|322|320.25|322|1500|325|||
21AUG2023|APL-OCT|40|Attock Petroleum|0.0|0|0|333.93|0|337.56|||
21AUG2023|APL-SEP|40|Attock Petroleum|0.0|0|0|327.4|0|330.97|||
21AUG2023|ARPL|0805|Archroma Pak|485.0|485|485|485|400|490|||
21AUG2023|ASC|0810|Al-Shaheer Corp|10.0|10.15|9.66|10.01|1484538|9.99|||
21AUG2023|ASC-AUG|40|Al-Shaheer Corp|9.98|10.17|9.85|10|18000|9.85|||
21AUG2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|10.5|0|10.49|||
21AUG2023|ASC-SEP|40|Al-Shaheer Corp|10.15|11|10.15|10.29|3000|10.28|||
21AUG2023|ASHT|0831|Ashfaq Textile|8.01|8.01|8|8|5000|8.56|||
21AUG2023|ASL|0808|Aisha Steel Mill|5.86|5.86|5.6|5.61|1464044|5.89|||
21AUG2023|ASL-AUG|40|Aisha Steel Mill|5.75|6.19|5.65|5.84|26500|6.05|||
21AUG2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|5.89|0|6.18|||
21AUG2023|ASL-SEP|40|Aisha Steel Mill|0.0|0|0|5.77|0|6.06|||
21AUG2023|ASTL|0808|Amreli Steels|22.14|22.49|21.55|21.63|164122|22.61|||
21AUG2023|ASTL-AUG|40|Amreli Steels|22.2|22.21|21.61|21.66|22500|22.63|||
21AUG2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|22.69|0|23.74|||
21AUG2023|ASTL-SEP|40|Amreli Steels|22.2|22.2|22|22.01|17500|23.27|||
21AUG2023|ASTM|0830|Asim Textile|15.96|17.11|15.91|16.89|31500|15.92|||
21AUG2023|ATBA|0802|Atlas Battery|269.01|280.5|269.01|276.2|97300|272.41|||
21AUG2023|ATLH|0801|Atlas Honda Ltd|299.0|299|280|280|1000|285|||
21AUG2023|ATRL|0825|Attock Refinery|247.5|251.5|243.5|244.13|2241756|249.62|||
21AUG2023|ATRL-AUG|40|Attock Refinery|247.06|252.01|244.4|245.04|3063000|250.64|||
21AUG2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|256.1|0|262.04|||
21AUG2023|ATRL-SEP|40|Attock Refinery|248.63|255.74|247.55|248.77|800000|253.63|||
21AUG2023|AVN|0828|Avanceon Ltd|54.49|54.5|53.35|53.49|534206|54.6|||
21AUG2023|AVN-AUG|40|Avanceon Ltd|53.8|54.8|53.52|53.76|393500|54.86|||
21AUG2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|56.11|0|57.32|||
21AUG2023|AVN-SEP|40|Avanceon Ltd|55.35|55.4|54.6|54.84|112500|56.2|||
21AUG2023|BAFL|0807|Bank Al-FalahXD|40.09|40.47|39.7|40.05|1623541|40.14|||
21AUG2023|BAFL-AUGB|40|Bank Al-FalahXD|39.6|40.25|39.6|40.25|18000|40.38|||
21AUG2023|BAFL-OCTB|40|Bank Al-FalahXD|0.0|0|0|42.01|0|41.93|||
21AUG2023|BAFL-SEPB|40|Bank Al-FalahXD|0.0|0|0|41.19|0|41.11|||
21AUG2023|BAHL|0807|Bank AL-Habib|54.26|54.48|52.53|52.93|623025|54.68|||
21AUG2023|BAHL-AUG|40|Bank AL-Habib|54.5|54.5|53|53.33|8000|55.62|||
21AUG2023|BAHL-OCT|40|Bank AL-Habib|0.0|0|0|55.53|0|57.4|||
21AUG2023|BAHL-SEP|40|Bank AL-Habib|0.0|0|0|54.44|0|56.28|||
21AUG2023|BATA|0816|Bata (Pak)|1769.0|1770|1769|1769.2|540|1785|||
21AUG2023|BCL|0808|Bolan Casting|37.0|38.45|35.15|35.49|55000|36.82|||
21AUG2023|BECO|0808|Beco Steel Ltd|9.16|9.28|8.91|8.92|96000|9.22|||
21AUG2023|BERG|0805|Berger Paints|59.5|60|58|58.04|9000|60.22|||
21AUG2023|BGL|0811|Bal.Glass|10.8|10.8|10.6|10.64|61000|10.85|||
21AUG2023|BILF|0830|Bilal Fibres|2.12|2.12|2.12|2.12|2000|2.1|||
21AUG2023|BIPL|0807|Bankislami Pak.|17.09|17.1|15.85|16.08|280695|17.13|||
21AUG2023|BIPL-AUGB|40|Bankislami Pak.|14.75|14.98|14.51|14.7|497500|14.65|||
21AUG2023|BIPL-OCT|40|Bankislami Pak.|0.0|0|0|16.87|0|17.98|||
21AUG2023|BIPL-SEPB|40|Bankislami Pak.|14.3|14.55|14|14.41|2608500|14.08|||
21AUG2023|BKTI-AUG|41|BKTI|0.0|0|0|11870|0|12241|||
21AUG2023|BKTI-OCT|41|BKTI|0.0|0|0|12335|0|12720|||
21AUG2023|BKTI-SEP|41|BKTI|0.0|0|0|12128|0|12507|||
21AUG2023|BNL|0810|Bunnys Limited|15.98|16|15.75|15.81|30500|16.2|||
21AUG2023|BNWM|0835|Bannu Woollen|20.03|20.03|19.9|19.9|1500|20.39|||
21AUG2023|BOP|0807|B.O.Punjab|4.07|4.14|3.89|3.91|3208000|4.06|||
21AUG2023|BOP-AUG|40|B.O.Punjab|4.14|4.24|3.88|3.91|726000|4.13|||
21AUG2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|4.1|0|4.26|||
21AUG2023|BOP-SEP|40|B.O.Punjab|4.1|4.1|3.83|4.01|120500|4.18|||
21AUG2023|BRRG|0838|B.R.R Guardian Ltd.|12.1|12.65|11.77|11.81|507000|11.9|||
21AUG2023|BTL|0829|Blessed Tex.|0.0|0|0|392|2800|392|||
21AUG2023|BWCL|0804|Bestway Cement|161.21|162.5|160.65|161|5100|161.21|||
21AUG2023|BWHL|0802|Bal.Wheels|140.51|143|137.22|138.57|23000|148.35|||
21AUG2023|CASH|0813|Calcorp Limited|20.24|20.24|20.24|20.24|500|19|||
21AUG2023|CEPB|0822|Century Paper|28.12|28.25|27.31|27.6|58000|27.54|||
21AUG2023|CHAS|0826|Chashma Sugar|44.95|47.99|44.95|46|36500|46.03|||
21AUG2023|CHCC|0804|Cherat Cement|131.99|133.4|130.5|130.74|85527|131.13|||
21AUG2023|CHCC-AUG|40|Cherat Cement|132.0|133.8|131|131.27|51500|131.56|||
21AUG2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|137.15|0|137.66|||
21AUG2023|CHCC-SEP|40|Cherat Cement|134.0|135|133|133|14000|134.97|||
21AUG2023|CLOV|0810|Clover Pakistan|14.9|14.9|14.16|14.23|35000|14.9|||
21AUG2023|CLVL|0833|Cordoba Logist|5.12|5.15|5|5.01|15500|5.36|||
21AUG2023|CNERGY|0825|Cnergyico PK|3.29|3.32|3.23|3.25|2012476|3.29|||
21AUG2023|CNERGY-AUG|40|Cnergyico PK|3.29|3.31|3.23|3.25|396000|3.28|||
21AUG2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|3.41|0|3.45|||
21AUG2023|CNERGY-SEP|40|Cnergyico PK|3.3|3.3|3.3|3.3|22000|4.2|||
21AUG2023|COLG|0805|Colgate Palm|1325.5|1356|1325.5|1342.61|1900|1342.88|||
21AUG2023|CPHL|0823|Citi Pharma Ltd|22.6|22.98|21.5|21.94|496886|22.77|||
21AUG2023|CPHL-AUG|40|Citi Pharma Ltd|22.0|22.95|22|22.13|24000|23|||
21AUG2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|23.02|0|23.9|||
21AUG2023|CPHL-SEP|40|Citi Pharma Ltd|0.0|0|0|22.57|0|23.44|||
21AUG2023|CPPL|0822|Cherat Packg|102.25|105.5|101.5|102|58000|104.05|||
21AUG2023|CRTM|0829|Crescent Tex.|13.5|13.63|13.31|13.49|72500|13.35|||
21AUG2023|CSAP|0808|Crescent Steel|28.13|28.13|27|27|23500|28.4|||
21AUG2023|CSIL|0812|Cres.Star Ins.|2.23|2.3|2.13|2.26|292000|2.27|||
21AUG2023|CTM|0830|Colony Tex.Mills Ltd|2.1|2.19|2.1|2.1|6000|2.13|||
21AUG2023|CWSM|0830|Chakwal Spinning|0.0|0|0|1.57|1000|1.57|||
21AUG2023|CYAN|0813|Cyan Limited|19.5|19.5|19|19.5|21000|19.72|||
21AUG2023|DAWH|0813|Dawood Hercules|114.0|114.75|110.7|111.53|41800|112.98|||
21AUG2023|DCL|0804|Dewan Cement|4.32|4.38|4.27|4.28|171500|4.32|||
21AUG2023|DCL-AUG|40|Dewan Cement|0.0|0|0|4.29|0|4.34|||
21AUG2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4.49|0|4.53|||
21AUG2023|DCL-SEP|40|Dewan Cement|0.0|0|0|4.4|0|4.45|||
21AUG2023|DCR|0836|Dolmen City|13.75|13.85|13.75|13.81|91500|13.75|||
21AUG2023|DEL|0813|Dawood Equities|4.98|5|4.98|5|29000|4.99|||
21AUG2023|DFML|0801|Dewan Motors|14.27|14.64|13.8|14.38|3915190|13.95|||
21AUG2023|DFML-AUG|40|Dewan Motors|14.05|14.64|14|14.4|2012500|13.97|||
21AUG2023|DFML-OCT|40|Dewan Motors|0.0|0|0|15.09|0|14.64|||
21AUG2023|DFML-SEP|40|Dewan Motors|14.1|15.15|14.05|14.29|357000|14.1|||
21AUG2023|DFSM|0830|Dewan Farooque Sp.|2.33|2.4|2.3|2.31|44000|2.33|||
21AUG2023|DGKC|0804|D.G.K.Cement|51.99|52.3|51.15|51.47|579475|51.48|||
21AUG2023|DGKC-AUG|40|D.G.K.Cement|52.08|52.49|51.35|51.61|1001500|51.73|||
21AUG2023|DGKC-OCT|40|D.G.K.Cement|0.0|0|0|53.99|0|54.04|||
21AUG2023|DGKC-SEP|40|D.G.K.Cement|53.25|53.51|52.25|52.43|856000|52.99|||
21AUG2023|DLL|0813|Dawood Law|222.0|222|218.76|219|1600|236.5|||
21AUG2023|DOL|0805|Descon Oxychem|24.7|24.7|24.11|24.2|146000|24.46|||
21AUG2023|DOL-AUG|40|Descon Oxychem|24.0|24.3|24|24.24|21500|24.5|||
21AUG2023|DOL-OCT|40|Descon Oxychem|0.0|0|0|25.39|0|25.68|||
21AUG2023|DOL-SEP|40|Descon Oxychem|0.0|0|0|24.89|0|25.18|||
21AUG2023|DSIL|0830|D.S. Ind. Ltd.|2.07|2.15|2.07|2.11|674000|2.14|||
21AUG2023|DSL|0808|Dost Steels Ltd.|5.12|5.28|5.12|5.27|229500|5.28|||
21AUG2023|DWSM|0826|Dewan Sugar|2.05|2.1|2.05|2.05|48000|2.09|||
21AUG2023|DYNO|0805|Dynea Pakistan|154.0|155|148.26|148.52|9200|151.83|||
21AUG2023|ECOP|0818|ECOPACK Ltd|16.0|16|16|16|500|16.2|||
21AUG2023|EFERT|0809|Engro Fert.|79.81|80.25|79.4|79.52|948454|79.89|||
21AUG2023|EFERT-AUGB|40|Engro Fert.|79.95|79.95|79.5|79.5|4000|79.87|||
21AUG2023|EFERT-OCT|40|Engro Fert.|0.0|0|0|83.42|0|83.87|||
21AUG2023|EFERT-SEPB|40|Engro Fert.|0.0|0|0|81.79|0|82.23|||
21AUG2023|EFGH|0813|EFG Hermes Pak|11.0|11.37|11|11.37|1000|11.48|||
21AUG2023|EFUG|0812|EFU General|78.5|78.5|78.5|78.5|4000|79|||
21AUG2023|ENGRO|0809|Engro Corp|256.53|256.9|252.7|253.9|361558|256.6|||
21AUG2023|ENGRO-AUG|40|Engro Corp|256.1|256.1|252.5|254.44|61500|257.68|||
21AUG2023|ENGRO-OCT|40|Engro Corp|0.0|0|0|254.46|0|257.35|||
21AUG2023|ENGRO-OCTB|40|Engro Corp|0.0|0|0|264.27|0|267.27|||
21AUG2023|ENGRO-SEP|40|Engro Corp|256.65|256.7|254|255.3|6500|257.35|||
21AUG2023|ENGRO-SEPB|40|Engro Corp|257.08|257.08|257|257|6500|262.05|||
21AUG2023|EPCL|0805|Engro PolymerXD|41.71|42.14|41.35|41.5|325081|42.03|||
21AUG2023|EPCL-AUGB|40|Engro PolymerXD|41.9|41.9|41.6|41.6|2000|41.97|||
21AUG2023|EPCL-OCTB|40|Engro PolymerXD|0.0|0|0|43.53|0|44.12|||
21AUG2023|EPCL-SEPB|40|Engro PolymerXD|42.4|42.4|42.2|42.2|3000|42.2|||
21AUG2023|EPQL|0824|Engro PowergenXD|23.08|23.08|22.8|22.83|166000|23.04|||
21AUG2023|EPQL-AUGB|40|Engro PowergenXD|22.9|22.9|22.9|22.9|1000|23|||
21AUG2023|EPQL-OCTB|40|Engro PowergenXD|0.0|0|0|23.95|0|24.19|||
21AUG2023|EPQL-SEPB|40|Engro PowergenXD|22.8|23|22.8|23|2500|23|||
21AUG2023|ESBL|0813|Escorts Bank|6.31|6.67|6.01|6.15|62500|6.31|||
21AUG2023|EXIDE|0802|Exide (PAK)XD|365.0|374.4|365|368.18|7100|372.59|||
21AUG2023|FABL|0807|Faysal Bank|25.7|25.95|25.1|25.15|867413|25.91|||
21AUG2023|FABL-AUG|40|Faysal Bank|27.7|27.7|25.2|25.46|72000|26.34|||
21AUG2023|FABL-OCT|40|Faysal Bank|0.0|0|0|26.38|0|27.2|||
21AUG2023|FABL-SEP|40|Faysal Bank|25.55|25.55|25.47|25.49|10500|26.67|||
21AUG2023|FATIMA|0809|Fatima Fert.|27.35|27.7|27.1|27.25|281052|27.5|||
21AUG2023|FCCL|0804|Fauji Cement|12.05|12.14|11.66|11.75|1321000|12.06|||
21AUG2023|FCCL-AUG|40|Fauji Cement|12.2|12.2|11.8|11.95|40000|12.23|||
21AUG2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|12.33|0|12.66|||
21AUG2023|FCCL-SEP|40|Fauji Cement|12.16|12.2|12.07|12.07|6000|12.41|||
21AUG2023|FCEPL|0810|Frieslandcampina|62.0|62|60.7|60.79|26230|61.62|||
21AUG2023|FCIBL|0813|F.Credit & Inv|5.02|5.02|5.02|5.02|500|5.5|||
21AUG2023|FCSC|0813|Ist.Capital Sec|1.12|1.13|1.05|1.05|184500|1.07|||
21AUG2023|FDIBL|0813|Ist.Dawood Bank|1.85|1.85|1.76|1.76|197000|1.85|||
21AUG2023|FEM|0819|Equity Modaraba|4.0|4|4|4|5000|4|||
21AUG2023|FEROZ|0823|Ferozsons (Lab)|168.27|170|163.06|166.9|21200|170.97|||
21AUG2023|FFBL|0809|Fauji Fert Bin|14.79|14.92|14.4|14.5|3505000|14.66|||
21AUG2023|FFBL-AUG|40|Fauji Fert Bin|14.85|14.91|14.4|14.51|96500|14.73|||
21AUG2023|FFBL-OCT|40|Fauji Fert Bin|0.0|0|0|15.21|0|15.39|||
21AUG2023|FFBL-SEP|40|Fauji Fert Bin|14.9|14.9|14.75|14.75|6000|15.09|||
21AUG2023|FFC|0809|Fauji Fert.|96.48|96.48|95.06|95.53|283351|96.48|||
21AUG2023|FFC-AUGB|40|Fauji Fert.|0.0|0|0|95.81|0|97|||
21AUG2023|FFC-OCT|40|Fauji Fert.|0.0|0|0|100.21|0|101.28|||
21AUG2023|FFC-SEPB|40|Fauji Fert.|0.0|0|0|98.26|0|99.3|||
21AUG2023|FFL|0810|Fauji Foods Ltd|6.33|6.33|6.05|6.12|1645523|6.25|||
21AUG2023|FFL-AUG|40|Fauji Foods Ltd|6.11|6.28|6.08|6.13|401000|6.3|||
21AUG2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.42|0|6.56|||
21AUG2023|FFL-SEP|40|Fauji Foods Ltd|6.32|6.32|6.25|6.3|5500|6.43|||
21AUG2023|FHAM|0819|Habib Modaraba|7.8|7.8|7.8|7.8|5500|8|||
21AUG2023|FLYNG|0804|Flying Cement|5.8|5.88|5.68|5.7|780500|5.85|||
21AUG2023|FLYNG-AUG|40|Flying Cement|0.0|0|0|5.72|0|6.07|||
21AUG2023|FLYNG-OCT|40|Flying Cement|0.0|0|0|5.98|0|6.14|||
21AUG2023|FLYNG-SEP|40|Flying Cement|0.0|0|0|5.86|0|6.02|||
21AUG2023|FML|0829|Feroze 1888|70.0|71.9|69.1|71.9|8500|70.1|||
21AUG2023|FNEL|0813|F. Nat.Equities|3.88|3.88|3.79|3.79|134000|3.89|||
21AUG2023|FPJM|0819|Punjab Mod|1.66|1.66|1.41|1.41|4500|1.45|||
21AUG2023|FRSM|0826|Faran Sugar|60.01|61|60|61|10500|61.25|||
21AUG2023|FTMM|0819|F.Treet Manuf|3.69|3.69|3.5|3.5|17000|3.5|||
21AUG2023|FUDLM|0819|U.D.L.Modaraba|5.3|5.49|5.3|5.37|18500|5.27|||
21AUG2023|FZCM|0829|Fazal Cloth|131.0|131|131|131|300|130.06|||
21AUG2023|GADT|0830|Gadoon Textile|208.14|215|208.13|208.13|4100|225|||
21AUG2023|GAL|0801|Ghandhara Automobile|39.79|39.8|38.71|38.79|47582|39.65|||
21AUG2023|GAMON|0818|Gammon Pak|5.19|5.19|5.19|5.19|500|4.9|||
21AUG2023|GATI|0827|Gatron Ind.|220.0|244.5|216|216|7200|233.5|||
21AUG2023|GATM|0829|Gul Ahmed|18.15|18.21|17.65|17.78|870959|18.12|||
21AUG2023|GATM-AUGB|40|Gul Ahmed|17.8|18.35|17.75|18.22|12000|18.14|||
21AUG2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|18.65|0|19.02|||
21AUG2023|GATM-SEP|40|Gul Ahmed|0.0|0|0|18.29|0|18.65|||
21AUG2023|GCIL|0805|Ghani Chemical|8.87|8.98|8.77|8.8|397500|8.98|||
21AUG2023|GEMUNSL|0833|Universal Net (GEM)|0.0|0|0|51.43|0|52.28|||
21AUG2023|GFIL|0829|Ghazi Fabrics|5.07|5.07|4.82|4.82|2500|5.11|||
21AUG2023|GGGL|0811|GhaniGlobalGlass|6.05|6.17|5.95|6.03|299000|6.06|||
21AUG2023|GGGL-AUG|40|GhaniGlobalGlass|6.16|6.16|6.02|6.02|23500|6.14|||
21AUG2023|GGGL-OCT|40|GhaniGlobalGlass|0.0|0|0|6.33|0|6.36|||
21AUG2023|GGGL-SEP|40|GhaniGlobalGlass|0.0|0|0|6.2|0|6.24|||
21AUG2023|GGL|0805|Ghani Glo Hol|10.22|10.22|9.96|10|1343988|10.14|||
21AUG2023|GGL-AUG|40|Ghani Glo Hol|10.3|10.3|10|10.04|3722500|10.21|||
21AUG2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|10.49|0|10.64|||
21AUG2023|GGL-SEP|40|Ghani Glo Hol|10.3|10.3|10.2|10.23|3403000|10.3|||
21AUG2023|GHGL|0811|Ghani Glass Ltd|26.9|26.9|26.1|26.75|99500|26.96|||
21AUG2023|GHNI|0801|Ghandhara Ind.|105.99|106.75|101.52|102.48|130319|106.23|||
21AUG2023|GHNI-AUG|40|Ghandhara Ind.|106.99|106.99|102.2|103|184500|106.94|||
21AUG2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|107.5|0|111.52|||
21AUG2023|GHNI-SEP|40|Ghandhara Ind.|107.8|108|104.5|105.27|29000|109.34|||
21AUG2023|GLAXO|0823|GlaxoSmithKline|78.0|78|75|75.06|51000|77.3|||
21AUG2023|GLPL|0810|Gillette Pak|115.0|116.89|115|116.89|1000|117.39|||
21AUG2023|GRR|0836|Globe Residency|12.35|12.35|12.35|12.35|1500|13|||
21AUG2023|GRYL|0815|Grays Leasing|2.9|2.9|2.9|2.9|500|3.1|||
21AUG2023|GTYR|0802|Ghandhara Tyre|25.0|25|24|24.49|8500|24.5|||
21AUG2023|GVGL|0811|Ghani Value Glas|37.01|37.01|36.6|36.65|28500|36.98|||
21AUG2023|GWLC|0804|Gharibwal Cement|16.95|17.5|16.71|16.98|670500|17.02|||
21AUG2023|HABSM|0826|Habib Sugar|37.98|37.98|37.01|37.01|3000|37.22|||
21AUG2023|HALEON|0823|Haleon Pakistan|0.0|0|0|160.21|500|160.21|||
21AUG2023|HASCOL|0821|Hascol Petrol|5.42|5.42|5.25|5.25|1564000|5.33|||
21AUG2023|HBL|0807|Habib BankXD|100.19|101|98.01|98.56|1396037|101.25|||
21AUG2023|HBL-AUGB|40|Habib BankXD|100.1|100.1|98.5|98.58|74000|101.89|||
21AUG2023|HBL-OCT|40|Habib BankXD|0.0|0|0|103.39|0|106.29|||
21AUG2023|HBL-SEPB|40|Habib BankXD|0.0|0|0|101.37|0|104.21|||
21AUG2023|HBLTETF|0837|HBL Total Treasury|10.34|10.34|10.33|10.33|16000|10.31|||
21AUG2023|HCAR|0801|Honda Atlas Cars|125.61|127.9|123.49|123.81|63138|127.71|||
21AUG2023|HINO|0801|Hinopak Motor|201.5|201.5|200|200|300|201.51|||
21AUG2023|HINOON|0823|Highnoon (Lab)|385.5|385.5|377|377.04|2200|381.27|||
21AUG2023|HINOON-AUG|40|Highnoon (Lab)|0.0|0|0|378.14|0|382.67|||
21AUG2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|395.53|0|400.24|||
21AUG2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|387.8|0|392.43|||
21AUG2023|HIRAT|0830|Hira Textile|1.43|1.6|1.42|1.59|15000|1.6|||
21AUG2023|HMB|0807|Habib Metropol.|36.5|36.81|36.2|36.32|174000|36.2|||
21AUG2023|HMB-AUG|40|Habib Metropol.|0.0|0|0|36.43|0|36.33|||
21AUG2023|HMB-OCT|40|Habib Metropol.|0.0|0|0|38.1|0|38|||
21AUG2023|HMB-SEP|40|Habib Metropol.|0.0|0|0|37.36|0|37.26|||
21AUG2023|HRPL|0826|Habib Rice Prod|39.9|41.3|39.5|40|16000|38.5|||
21AUG2023|HTL|0821|HI-Tech Lub.|25.0|25|24|24.18|191000|24.91|||
21AUG2023|HUBC|0824|Hub Power Co.|86.25|86.25|84.5|84.59|1173875|86.22|||
21AUG2023|HUBC-AUG|40|Hub Power Co.|85.99|86|84.9|84.9|41000|86.65|||
21AUG2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|88.74|0|90.51|||
21AUG2023|HUBC-SEP|40|Hub Power Co.|87.3|87.3|85.95|86.16|20000|88|||
21AUG2023|HUMNL|0828|Hum Network|5.87|5.87|5.7|5.71|562000|5.77|||
21AUG2023|HUMNL-AUG|40|Hum Network|5.8|5.83|5.62|5.8|125500|5.78|||
21AUG2023|HUMNL-OCT|40|Hum Network|0.0|0|0|5.99|0|6.06|||
21AUG2023|HUMNL-SEP|40|Hum Network|5.9|5.9|5.81|5.81|12000|5.94|||
21AUG2023|HUSI|0829|Hussain Industries|0.0|0|0|14.37|0|14.48|||
21AUG2023|HWQS|0826|Haseeb Waqas Sugar|10.0|10|9.99|9.99|12500|10.11|||
21AUG2023|IBFL|0827|Ibrahim Fibres|250.0|250|250|250|500|252|||
21AUG2023|IBLHL|0823|IBL HealthCare|35.49|35.7|35|35.04|33000|35.7|||
21AUG2023|ICIBL|0813|Invest Bank|1.25|1.25|1.16|1.19|41000|1.23|||
21AUG2023|ICL|0805|Ittehad Chem.|40.08|40.98|40|40.5|17500|41.88|||
21AUG2023|IDSM|0830|Ideal Spinning|0.0|0|0|18.43|0|18.95|||
21AUG2023|IDYM|0830|Indus Dyeing|118.06|126|118.05|120|1700|120.23|||
21AUG2023|IGIHL|0812|IGI Holdings|92.9|92.9|89|90.09|2100|92.02|||
21AUG2023|IGIL|0812|IGI Life Ins|9.01|9.01|8.51|8.76|5000|9|||
21AUG2023|ILP|0829|Interloop Ltd.|41.99|41.99|41.18|41.25|172916|42.12|||
21AUG2023|ILP-AUGB|40|Interloop Ltd.|45.39|45.39|42.42|42.42|1000|45.86|||
21AUG2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|43.27|0|44.22|||
21AUG2023|ILP-SEP|40|Interloop Ltd.|0.0|0|0|42.43|0|43.35|||
21AUG2023|IMAGE|0827|Image Pakistan|12.7|12.89|12.15|12.2|296500|12.8|||
21AUG2023|IML|0813|Imperial Limite|12.49|12.49|12.49|12.49|20000|12.35|||
21AUG2023|INDU|0801|Indus Motor Co|984.0|984|965|965|414|976.32|||
21AUG2023|INIL|0808|Int. Ind.Ltd.|90.1|90.1|88|88.09|35619|90.41|||
21AUG2023|INIL-AUGB|40|Int. Ind.Ltd.|85.61|88.5|85.61|88.5|1500|91|||
21AUG2023|INIL-OCT|40|Int. Ind.Ltd.|0.0|0|0|92.41|0|94.91|||
21AUG2023|INIL-SEP|40|Int. Ind.Ltd.|87.8|87.8|87.8|87.8|1000|93.06|||
21AUG2023|ISL|0808|Inter.Steel Ltd|46.48|46.48|44.5|44.56|271327|46.01|||
21AUG2023|ISL-AUGB|40|Inter.Steel Ltd|46.39|46.4|44.5|44.91|23000|46.42|||
21AUG2023|ISL-OCT|40|Inter.Steel Ltd|0.0|0|0|46.74|0|48.3|||
21AUG2023|ISL-SEP|40|Inter.Steel Ltd|0.0|0|0|45.83|0|47.36|||
21AUG2023|ITTEFAQ|0808|Ittefaq Iron Ind|5.9|5.91|5.76|5.8|152000|5.99|||
21AUG2023|JATM|0830|J.A.Textile|42.32|48|42.32|44.9|84000|45.75|||
21AUG2023|JGICL|0812|Jubilee Gen.Ins|30.0|30|30|30|500|30.06|||
21AUG2023|JLICL|0812|Jubile Life Ins|113.65|115.43|113.65|114.84|800|113.56|||
21AUG2023|JSBL|0807|JS Bank Ltd|5.7|6|5.7|5.79|3303000|5.62|||
21AUG2023|JSBL-AUG|40|JS Bank Ltd|5.82|5.82|5.75|5.75|10000|5.65|||
21AUG2023|JSBL-OCT|40|JS Bank Ltd|0.0|0|0|6.07|0|5.9|||
21AUG2023|JSBL-SEP|40|JS Bank Ltd|0.0|0|0|5.96|0|5.78|||
21AUG2023|JSCL|0813|Jah.Sidd. Co.|11.82|11.82|11.42|11.49|190000|11.96|||
21AUG2023|JSIL|0813|JS Investments|14.5|14.5|14.5|14.5|500|14.9|||
21AUG2023|JSMFETF-AUG|40|JS Momentum|0.0|0|0|9.93|0|9.94|||
21AUG2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|10.18|0|10.19|||
21AUG2023|JSML|0826|Jauharabad Sug|15.9|15.9|15.9|15.9|10000|15.59|||
21AUG2023|JUBS|0829|Jubilee Spinning|5.0|5.8|5|5.22|4000|5|||
21AUG2023|JVDC|0838|Javedan Corp.|0.0|0|0|39.4|500|39.4|||
21AUG2023|KAPCO|0824|Kot Addu Power|24.75|25.05|24.3|24.37|1193306|24.93|||
21AUG2023|KAPCO-AUG|40|Kot Addu Power|24.62|25.1|24.42|24.54|136000|25.05|||
21AUG2023|KAPCO-OCT|40|Kot Addu Power|0.0|0|0|25.56|0|26.17|||
21AUG2023|KAPCO-SEP|40|Kot Addu Power|25.2|25.2|25|25|45500|25.66|||
21AUG2023|KEL|0824|K-Electric Ltd.|2.24|2.34|2.2|2.23|8423086|2.18|||
21AUG2023|KEL-AUG|40|K-Electric Ltd.|2.23|2.34|2.23|2.25|21067500|2.21|||
21AUG2023|KEL-OCT|40|K-Electric Ltd.|0.0|0|0|2.34|0|2.29|||
21AUG2023|KELSC5|36|K-Electric(SUKUK5)|0.0|0|0|101.83|0|101.83|||
21AUG2023|KEL-SEP|40|K-Electric Ltd.|2.33|2.35|2.28|2.29|21850000|2.24|||
21AUG2023|KHTC|0832|Khyber Tobacco|415.0|415|400|401.12|2000|416.06|||
21AUG2023|KML|0829|Kohinoor Mills|40.0|42.02|40|42|14500|42|||
21AUG2023|KOHC|0804|Kohat Cement|168.01|172|165.1|165.97|42430|169.08|||
21AUG2023|KOHC-AUG|40|Kohat Cement|175.68|175.68|175.68|175.68|500|175.45|||
21AUG2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|174.11|0|177.49|||
21AUG2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|170.71|0|174.03|||
21AUG2023|KOHE|0824|Kohinoor Energy|33.47|33.5|33.2|33.2|17500|33.48|||
21AUG2023|KOIL|0829|Kohinoor Ind.|7.21|7.21|7.2|7.21|1000|7.5|||
21AUG2023|KOSM|0830|Kohinoor Spining|2.4|2.4|1.98|2.09|3449500|2.4|||
21AUG2023|KOSM-AUG|40|Kohinoor Spining|2.02|2.25|2.01|2.13|415000|2.41|||
21AUG2023|KOSM-OCT|40|Kohinoor Spining|0.0|0|0|2.19|0|2.52|||
21AUG2023|KOSM-SEP|40|Kohinoor Spining|0.0|0|0|2.15|0|2.47|||
21AUG2023|KSBP|0808|K.S.B.Pumps|0.0|0|0|108.45|2500|108.45|||
21AUG2023|KSE30-AUG|41|KSE30|0.0|0|0|16869|0|17184|||
21AUG2023|KSE30-OCT|41|KSE30|0.0|0|0|17529|0|17855|||
21AUG2023|KSE30-SEP|41|KSE30|0.0|0|0|17236|0|17557|||
21AUG2023|KTML|0829|Kohinoor Textile|59.0|60.25|59|59.02|1535000|59.57|||
21AUG2023|LCI|0805|Lucky Core Ind.|641.01|652.9|640.12|641|720|650.72|||
21AUG2023|LMSM|0830|Land Mark Spinning|0.0|0|0|14.44|0|14.86|||
21AUG2023|LOADS|0802|Loads Limited|7.1|7.1|7|7|326000|7.1|||
21AUG2023|LOTCHEM|0805|Lotte Chemical|24.89|25.35|24.46|24.5|1125084|24.86|||
21AUG2023|LOTCHEM-AUG|40|Lotte Chemical|24.6|25.4|24.5|24.69|214500|24.98|||
21AUG2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|25.7|0|26.1|||
21AUG2023|LOTCHEM-SEP|40|Lotte Chemical|25.5|25.6|25|25|5500|25.59|||
21AUG2023|LPL|0824|Lalpir PowerXD|14.13|15.01|14|15.01|4640000|13.96|||
21AUG2023|LPL-AUGB|40|Lalpir PowerXD|14.25|15.65|13.95|15.61|1613500|14.56|||
21AUG2023|LPL-OCTB|40|Lalpir PowerXD|0.0|0|0|15.75|0|14.69|||
21AUG2023|LPL-SEPB|40|Lalpir PowerXD|14.25|15.91|14.2|15.86|540000|14.8|||
21AUG2023|LSEPL|0828|LSE Proptech Ltd|4.19|4.19|4|4|11000|4.01|||
21AUG2023|LUCK|0804|Lucky Cement|615.0|616.95|605.25|605.73|1269644|613.96|||
21AUG2023|LUCK-AUG|40|Lucky Cement|617.99|618|608|608.24|72000|616.98|||
21AUG2023|LUCK-OCT|40|Lucky Cement|0.0|0|0|607.5|0|616.21|||
21AUG2023|LUCK-OCTB|40|Lucky Cement|0.0|0|0|616.8|0|625.62|||
21AUG2023|LUCK-SEP|40|Lucky Cement|616.5|617|610|610.2|12500|616.21|||
21AUG2023|LUCK-SEPB|40|Lucky Cement|0.0|0|0|604.75|0|613.4|||
21AUG2023|MACFL|0818|MACPAC Films|17.45|17.5|17.45|17.47|7000|17.75|||
21AUG2023|MARI|0820|Mari Petroleum|1620.0|1639|1600|1603.23|10684|1620.79|||
21AUG2023|MCB|0807|MCB Bank LtdXD|140.9|140.94|136.13|136.92|203509|140.25|||
21AUG2023|MCBAH|0813|MCB-ARIF Habib|24.87|24.87|24.5|24.67|9500|24.54|||
21AUG2023|MCB-AUGB|40|MCB Bank LtdXD|138.4|138.4|138.4|138.4|1000|141|||
21AUG2023|MCB-OCTB|40|MCB Bank LtdXD|0.0|0|0|143.63|0|147.23|||
21AUG2023|MCB-SEPB|40|MCB Bank LtdXD|0.0|0|0|140.83|0|144.36|||
21AUG2023|MDTL|0828|Media Times Ltd|1.65|1.7|1.6|1.68|241500|1.66|||
21AUG2023|MEBL|0807|Meezan Bank|129.05|130|127.91|128.75|1184294|130.03|||
21AUG2023|MEBL-AUGB|40|Meezan Bank|127.5|127.5|124.14|125.01|55500|127.75|||
21AUG2023|MEBL-OCTB|40|Meezan Bank|0.0|0|0|130.93|0|132.32|||
21AUG2023|MEBL-SEPB|40|Meezan Bank|129.9|129.9|126.35|126.58|46000|129|||
21AUG2023|MEHT|0829|Mehmood Tex.|734.95|734.95|734.95|734.95|50|692|||
21AUG2023|MERIT|0822|Merit Packaging|8.79|8.99|8.79|8.8|72500|8.75|||
21AUG2023|META|0818|MetaTech Trading|6.36|6.6|6.36|6.45|15500|6.36|||
21AUG2023|MFFL|0810|MithchellsFruit|79.9|80.5|79|79|5000|80.8|||
21AUG2023|MFL|0810|Matco Foods Ltd|30.55|30.55|29.51|29.68|29000|30.15|||
21AUG2023|MIRKS|0826|Mirpurkhas Sugar|42.2|42.2|40|40.94|9300|42.42|||
21AUG2023|MLCF|0804|Maple Leaf|30.65|31.1|30.05|30.15|2926273|30.38|||
21AUG2023|MLCF-AUG|40|Maple Leaf|30.36|31.15|30.11|30.22|1585000|30.57|||
21AUG2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|31.63|0|31.89|||
21AUG2023|MLCF-SEP|40|Maple Leaf|31.95|31.95|30.51|30.64|785000|31.02|||
21AUG2023|MODAM|0819|Mod.Al-Mali-|3.51|3.66|3.4|3.41|54000|3.56|||
21AUG2023|MRNS|0826|Mehran SugarXD|44.04|44.05|42.5|42.8|41500|44.26|||
21AUG2023|MSCL|0808|Metro Steel|25.0|26.48|25|26.48|5000|26.77|||
21AUG2023|MTL|0801|Millat Tractors|434.03|436.5|433|433.68|211828|435.68|||
21AUG2023|MTL-AUGB|40|Millat Tractors|0.0|0|0|434.95|0|435|||
21AUG2023|MTL-OCT|40|Millat Tractors|0.0|0|0|454.94|0|457.36|||
21AUG2023|MTL-SEP|40|Millat Tractors|0.0|0|0|446.06|0|448.43|||
21AUG2023|MUGHAL|0808|Mughal Iron|51.25|51.42|50|50.07|271696|51.08|||
21AUG2023|MUGHAL-AUG|40|Mughal Iron|51.0|51.3|50.19|50.2|59000|52.15|||
21AUG2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|52.52|0|53.62|||
21AUG2023|MUGHAL-SEP|40|Mughal Iron|51.17|51.17|51.17|51.17|1000|52.58|||
21AUG2023|MUREB|0810|Murree Brewery|316.03|316.03|316.03|316.03|100|318|||
21AUG2023|MZNPETF|0837|Meezan Pakistan|9.17|9.17|9.15|9.15|18500|9.38|||
21AUG2023|MZNPETF-AUG|40|Meezan Pakistan|0.0|0|0|9.18|0|9.41|||
21AUG2023|MZNPETF-OCT|40|Meezan Pakistan|0.0|0|0|9.6|0|9.85|||
21AUG2023|MZNPETF-SEP|40|Meezan Pakistan|0.0|0|0|9.41|0|9.65|||
21AUG2023|NAGC|0830|Nagina Cotton|60.0|60|60|60|1000|60|||
21AUG2023|NATF|0810|National Foods|112.26|113.34|112|112.89|45500|114|||
21AUG2023|NBP|0807|National BankXD|24.01|24.1|22.7|23.01|703000|24.19|||
21AUG2023|NBP-AUG|40|National BankXD|24.02|24.02|22.9|23.02|3824000|24.27|||
21AUG2023|NBPGETF-AUGB|40|NBP Pakistan G ETFXD|0.0|0|0|11.8|0|11.81|||
21AUG2023|NBPGETF-OCT|40|NBP Pakistan G ETFXD|0.0|0|0|12.35|0|12.36|||
21AUG2023|NBP-OCT|40|National BankXD|0.0|0|0|24.14|0|25.39|||
21AUG2023|NBP-SEP|40|National BankXD|24.4|24.4|23.65|23.65|3634500|25.55|||
21AUG2023|NCL|0829|Nishat (Chun.)|23.99|24.1|23.59|23.71|309941|24.05|||
21AUG2023|NCL-AUG|40|Nishat (Chun.)|23.75|24.79|23.6|23.75|27000|24.98|||
21AUG2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|24.87|0|25.25|||
21AUG2023|NCL-SEP|40|Nishat (Chun.)|22.9|23.8|22.89|23.56|23000|24.75|||
21AUG2023|NCPL|0824|Nishat ChunPow|24.15|24.41|22.3|22.3|5292500|24.11|||
21AUG2023|NCPL-AUG|40|Nishat ChunPow|24.49|24.5|22.47|22.47|567000|24.29|||
21AUG2023|NCPL-OCT|40|Nishat ChunPow|0.0|0|0|23.39|0|25.31|||
21AUG2023|NCPL-SEP|40|Nishat ChunPow|24.0|24|22.96|22.96|87500|24.82|||
21AUG2023|NESTLE|0810|Nestle Pakistan|7200.0|7200|7200|7200|360|7400|||
21AUG2023|NETSOL|0828|Netsol Tech.|87.06|88.49|85.31|85.73|301236|88.07|||
21AUG2023|NETSOL-AUG|40|Netsol Tech.|87.88|88.5|85.75|85.93|402500|88.33|||
21AUG2023|NETSOL-OCT|40|Netsol Tech.|0.0|0|0|89.93|0|92.45|||
21AUG2023|NETSOL-SEP|40|Netsol Tech.|88.8|88.9|87.45|87.52|87000|90.65|||
21AUG2023|NICL|0805|Nimir Ind.Chem.|112.5|112.5|109|109|11500|111.43|||
21AUG2023|NITGETF|0837|NIT PakistanXD|11.72|11.72|11.71|11.71|10000|11.95|||
21AUG2023|NITGETF-AUGB|40|NIT PakistanXD|0.0|0|0|11.74|0|11.99|||
21AUG2023|NITGETF-OCT|40|NIT PakistanXD|0.0|0|0|12.28|0|12.54|||
21AUG2023|NITGETF-SEP|40|NIT PakistanXD|0.0|0|0|12.04|0|12.3|||
21AUG2023|NML|0829|Nishat Mills Ltd|68.39|68.97|66.65|66.88|513179|68.38|||
21AUG2023|NML-AUG|40|Nishat Mills Ltd|63.13|68.99|63.13|67.13|8000|68.1|||
21AUG2023|NML-OCT|40|Nishat Mills Ltd|0.0|0|0|70.16|0|71.78|||
21AUG2023|NML-SEP|40|Nishat Mills Ltd|70.01|70.01|68.7|69.43|6500|70.38|||
21AUG2023|NONS|0826|Noon Sugar|45.25|45.25|45.25|45.25|500|46|||
21AUG2023|NPL|0824|Nishat Power|26.69|26.79|24.22|24.22|5714509|26.18|||
21AUG2023|NPL-AUG|40|Nishat Power|26.5|26.82|24.34|24.34|1702500|26.31|||
21AUG2023|NPL-OCT|40|Nishat Power|0.0|0|0|25.41|0|27.48|||
21AUG2023|NPL-SEP|40|Nishat Power|25.19|26|24.93|24.93|34500|26.95|||
21AUG2023|NRL|0825|National Refinery|191.0|194.95|188|188.63|924732|191.82|||
21AUG2023|NRL-AUG|40|National Refinery|190.25|195.51|188.5|189.39|1070000|192.75|||
21AUG2023|NRL-OCT|40|National Refinery|0.0|0|0|197.88|0|201.37|||
21AUG2023|NRL-SEP|40|National Refinery|192.0|197.6|192|192.79|271500|195.29|||
21AUG2023|NRSL|0805|Nimir Resins|16.31|16.65|16.1|16.31|156500|16.91|||
21AUG2023|OBOY|0821|Oilboy Energy L|6.34|6.46|6.23|6.25|77500|6.49|||
21AUG2023|OCTOPUS|0828|Octopus Digital|43.9|43.95|43|43.06|102500|43.62|||
21AUG2023|OGDC|0820|Oil & Gas Dev.|98.0|98.99|96.01|96.44|7312226|99.29|||
21AUG2023|OGDC-AUG|40|Oil & Gas Dev.|98.9|99|96.56|96.8|7438500|99.74|||
21AUG2023|OGDC-OCT|40|Oil & Gas Dev.|0.0|0|0|101.17|0|104.23|||
21AUG2023|OGDC-SEP|40|Oil & Gas Dev.|100.0|101|98.4|98.69|4879500|101.4|||
21AUG2023|OGTI-AUG|41|OGTI|0.0|0|0|12164|0|12415|||
21AUG2023|OGTI-OCT|41|OGTI|0.0|0|0|12639|0|12900|||
21AUG2023|OGTI-SEP|41|OGTI|0.0|0|0|12428|0|12684|||
21AUG2023|OLPL|0813|OLP Financial|19.98|20.05|19.61|19.63|195500|19.71|||
21AUG2023|OLPM|0819|OLP Modaraba|12.1|12.1|12.01|12.01|2000|12.2|||
21AUG2023|ORM|0819|Orient Rental|0.0|0|0|6.11|500|6.11|||
21AUG2023|OTSU|0823|Otsuka Pak|87.45|87.45|78.2|79.56|2000|84.5|||
21AUG2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||
21AUG2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||
21AUG2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||
21AUG2023|PABC|0818|Pakistan Alumin|53.64|55.5|52.5|54.41|5752943|53.63|||
21AUG2023|PABC-AUG|40|Pakistan Alumin|54.0|55|52.6|53.98|52000|53.68|||
21AUG2023|PABC-OCT|40|Pakistan Alumin|0.0|0|0|57.08|0|56.3|||
21AUG2023|PABC-SEP|40|Pakistan Alumin|0.0|0|0|55.96|0|55.2|||
21AUG2023|PACE|0838|Pace (Pak) Ltd.|1.98|1.98|1.89|1.95|1114500|1.98|||
21AUG2023|PAEL|0803|Pak Elektron|10.75|10.75|10.29|10.33|797175|10.66|||
21AUG2023|PAEL-AUG|40|Pak Elektron|10.75|10.75|10.32|10.37|303500|10.72|||
21AUG2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|10.84|0|11.19|||
21AUG2023|PAEL-SEP|40|Pak Elektron|10.7|11.45|10.3|10.85|259500|10.97|||
21AUG2023|PAKD|0828|Pak Datacom|68.94|68.94|66.99|66.99|2500|65.48|||
21AUG2023|PAKOXY|0805|Pak Oxygen Ltd.|98.87|98.87|94.51|95.5|7300|96|||
21AUG2023|PAKRI|0812|Pak Reinsurance|6.37|6.37|6.1|6.11|546000|6.39|||
21AUG2023|PAKRI-AUG|40|Pak Reinsurance|6.15|6.7|6.15|6.63|11000|6.69|||
21AUG2023|PAKRI-OCT|40|Pak Reinsurance|0.0|0|0|6.41|0|6.71|||
21AUG2023|PAKRI-SEP|40|Pak Reinsurance|0.0|0|0|6.28|0|6.58|||
21AUG2023|PASL|0813|Pervez Ahmed Co|0.8|0.8|0.7|0.77|95000|0.8|||
21AUG2023|PCAL|0803|Pakistan Cables|110.0|110|102.49|102.72|59000|110.8|||
21AUG2023|PGLC|0815|Pak Gulf Leasing|4.58|4.58|4.31|4.31|8500|4.63|||
21AUG2023|PHDL|0818|Pak Hotels|76.76|76.76|75.75|75.88|4000|78|||
21AUG2023|PIAA|0833|P.I.A.C.(A)|3.74|4.15|3.74|4.01|3631500|3.79|||
21AUG2023|PIAA-AUG|40|P.I.A.C.(A)|4.0|4.08|4|4.05|91000|3.81|||
21AUG2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|4.21|0|3.98|||
21AUG2023|PIAA-SEP|40|P.I.A.C.(A)|4.05|4.2|4.05|4.16|40500|3.9|||
21AUG2023|PIBTL|0833|Pak Int.Bulk|4.0|4.03|3.82|3.86|2159500|4.01|||
21AUG2023|PIBTL-AUG|40|Pak Int.Bulk|4.02|4.02|3.8|3.92|262500|4.07|||
21AUG2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|4.05|0|4.21|||
21AUG2023|PIBTL-SEP|40|Pak Int.Bulk|0.0|0|0|3.97|0|4.13|||
21AUG2023|PICT|0833|Pak.Int.Cont.|90.4|92.5|85.01|85.81|312300|89.45|||
21AUG2023|PIL|0812|PICIC Ins.Ltd.|0.85|0.86|0.77|0.84|9000|0.84|||
21AUG2023|PIOC|0804|Pioneer Cement|93.0|94.5|90.8|91.59|406954|92.99|||
21AUG2023|PIOC-AUG|40|Pioneer Cement|93.78|94.01|91.1|92.1|294500|92.92|||
21AUG2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|96.08|0|97.62|||
21AUG2023|PIOC-SEP|40|Pioneer Cement|95.0|95|92|92.26|187000|95.71|||
21AUG2023|PKGP|0824|Pakgen Power|52.0|52|48.73|49.4|374000|51.6|||
21AUG2023|PKGS|0822|Packages Ltd.|383.0|384|380.01|382.99|53717|383.35|||
21AUG2023|PMI|0819|Prud Mod.1st|1.71|1.83|1.66|1.67|77000|1.79|||
21AUG2023|PNSC|0833|P.N.S.C|131.95|131.95|128.2|129.08|28800|131.29|||
21AUG2023|POL|0820|Pak Oilfields|452.0|452|443.05|443.93|102899|450.07|||
21AUG2023|POL-AUG|40|Pak Oilfields|0.0|0|0|445.23|0|450.4|||
21AUG2023|POL-OCT|40|Pak Oilfields|0.0|0|0|465.7|0|472.47|||
21AUG2023|POL-SEP|40|Pak Oilfields|0.0|0|0|456.6|0|463.24|||
21AUG2023|POWER|0804|Power Cement|3.9|3.95|3.85|3.86|544500|3.9|||
21AUG2023|POWER-AUG|40|Power Cement|0.0|0|0|3.87|0|3.91|||
21AUG2023|POWER-OCT|40|Power Cement|0.0|0|0|4.05|0|4.09|||
21AUG2023|POWER-SEP|40|Power Cement|0.0|0|0|3.97|0|4.01|||
21AUG2023|PPL|0820|Pak Petroleum|76.0|76.3|74.16|74.43|6101632|76.15|||
21AUG2023|PPL-AUG|40|Pak Petroleum|76.15|76.6|74.41|74.7|2965000|76.49|||
21AUG2023|PPL-OCT|40|Pak Petroleum|0.0|0|0|78.08|0|79.94|||
21AUG2023|PPL-SEP|40|Pak Petroleum|77.11|77.5|75.7|75.97|1006500|78|||
21AUG2023|PPVC|0805|Pak.P.V.C.|0.0|0|0|5|500|5|||
21AUG2023|PREMA|0810|At-Tahur Ltd.|16.66|16.8|16.25|16.34|168500|16.82|||
21AUG2023|PRL|0825|Pak Refinery|16.06|16.29|15.52|15.64|6214957|16.21|||
21AUG2023|PRL-AUG|40|Pak Refinery|16.26|16.26|15.64|15.68|5121500|16.3|||
21AUG2023|PRL-OCT|40|Pak Refinery|0.0|0|0|16.41|0|17.02|||
21AUG2023|PRL-SEP|40|Pak Refinery|16.45|16.45|15.95|16|2355000|16.79|||
21AUG2023|PSEL|0818|Pak Services|719.0|719|719|719|100|719|||
21AUG2023|PSMC|0801|Pak Suzuki|115.98|116.5|112|112.4|48119|114.38|||
21AUG2023|PSMC-AUG|40|Pak Suzuki|115.0|115.5|112|113|94500|114.79|||
21AUG2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|117.91|0|120.07|||
21AUG2023|PSMC-SEP|40|Pak Suzuki|115.0|115|114.38|114.44|9500|117.73|||
21AUG2023|PSO|0821|P.S.O.|121.0|122.99|119.65|119.98|923242|122.75|||
21AUG2023|PSO-AUG|40|P.S.O.|122.5|123.5|120.01|120.42|485500|123.22|||
21AUG2023|PSO-OCT|40|P.S.O.|0.0|0|0|125.86|0|128.86|||
21AUG2023|PSO-SEP|40|P.S.O.|123.1|124.51|122|122.72|123500|125.13|||
21AUG2023|PSX|0813|Pak Stock Exchange|9.38|9.49|8.4|8.49|2395000|9.14|||
21AUG2023|PTC|0828|P.T.C.L.|6.03|6.12|5.95|5.96|590500|6.04|||
21AUG2023|PTC-AUG|40|P.T.C.L.|6.05|6.05|6.05|6.05|16500|6.01|||
21AUG2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|6.25|0|6.34|||
21AUG2023|PTC-SEP|40|P.T.C.L.|0.0|0|0|6.13|0|6.22|||
21AUG2023|PTL|0802|Panther Tyres Ltd.|26.1|26.29|25.8|25.84|55500|26.72|||
21AUG2023|QUET|0829|Quetta Textile|0.0|0|0|13.03|500|14|||
21AUG2023|QUICE|0810|Quice Food|3.9|4.04|3.9|3.9|50000|4|||
21AUG2023|RCML|0830|Reliance Cotton|0.0|0|0|490|0|488.29|||
21AUG2023|REDCO|0829|Redco Textile|5.6|5.9|5|5.88|30000|5.82|||
21AUG2023|REWM|0829|Reliance Weaving|66.11|66.11|64.75|64.75|3000|70|||
21AUG2023|RMPL|0810|Rafhan Maize|8438.0|8450|8438|8450|40|8587.5|||
21AUG2023|RPL|0822|Roshan Packages|11.8|12|11.6|11.6|377000|11.92|||
21AUG2023|RUBY|0830|Ruby Textile|3.8|3.8|3.8|3.8|500|3.55|||
21AUG2023|RUPL|0827|Rupali Polyester|20.25|20.25|20.25|20.25|500|20|||
21AUG2023|SAPL|0823|Sanofi-Aventis|839.99|839.99|820|820|150|800|||
21AUG2023|SAZEW|0801|Sazgar Eng|76.8|77.89|75.6|76.09|113404|76.98|||
21AUG2023|SCBPL|0807|St.Chart.Bank|22.94|22.96|22|22.17|1160500|22.64|||
21AUG2023|SEARL|0823|The Searle Co.XR|40.51|41.01|40.18|40.27|344736|40.91|||
21AUG2023|SEARL-AUGB|40|The Searle Co.XR|41.2|41.2|40.5|40.54|17500|41.2|||
21AUG2023|SEARL-OCTB|40|The Searle Co.XR|0.0|0|0|42.24|0|42.95|||
21AUG2023|SEARL-SEPB|40|The Searle Co.XR|41.35|41.45|41.35|41.4|10000|42.11|||
21AUG2023|SEL|0824|Sitara Energy|6.2|6.44|6.1|6.44|3000|6.7|||
21AUG2023|SGF|0816|Service Global|33.21|33.5|32.71|32.74|47000|33.97|||
21AUG2023|SHEL|0821|Shell Pakistan|134.8|137|132.51|134.23|1098359|135.87|||
21AUG2023|SHEL-AUG|40|Shell Pakistan|135.01|137.35|133.1|134.9|1355000|136.51|||
21AUG2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|140.81|0|142.63|||
21AUG2023|SHEL-SEP|40|Shell Pakistan|138.75|138.99|135.01|137.01|551000|138.92|||
21AUG2023|SHJS|0826|Shahtaj Sugar|57.0|57|57|57|500|56|||
21AUG2023|SHNI|0812|Shaheen Ins.|0.0|0|0|2.99|1000|2.99|||
21AUG2023|SHSML|0826|Shahmurad SugarXD|172.39|175|165.11|172.16|10900|168.95|||
21AUG2023|SIBL|0813|Sec. Inv. Bank|3.61|3.72|3.61|3.72|3500|4.2|||
21AUG2023|SIEM|0803|Siemens Pak.|660.0|660|651.01|652.67|650|659.99|||
21AUG2023|SILK|0807|Silk Bank Ltd|0.99|1.03|0.99|1.01|2512000|1.01|||
21AUG2023|SILK-AUG|40|Silk Bank Ltd|1.0|1|1|1|500|1|||
21AUG2023|SINDM|0819|Sindh Modaraba|8.8|8.8|8.8|8.8|21000|8.75|||
21AUG2023|SITC|0805|Sitara Chemical|246.25|246.25|246.25|246.25|300|265|||
21AUG2023|SKRS|0826|Sakrand Sugar|9.7|9.94|9.7|9.94|1500|9.94|||
21AUG2023|SLL|0815|SME Leasing Ltd|1.83|2.19|1.83|2.19|10500|2|||
21AUG2023|SMBL|0807|Summit Bank|2.0|2.05|1.91|1.96|519000|2.04|||
21AUG2023|SMBL-AUG|40|Summit Bank|0.0|0|0|1.97|0|2.05|||
21AUG2023|SMBL-OCT|40|Summit Bank|0.0|0|0|2.06|0|2.14|||
21AUG2023|SMBL-SEP|40|Summit Bank|0.0|0|0|2.02|0|2.1|||
21AUG2023|SMCPL|0804|Safe Mix Con.Lt|12.75|13.45|12.4|12.54|18500|13.4|||
21AUG2023|SML|0826|Shakarganj Limited|40.7|40.7|40.7|40.7|500|44|||
21AUG2023|SNAI|0830|Sana Ind.|20.4|21.5|20|21.5|6500|21.5|||
21AUG2023|SNBL|0807|Soneri Bank Ltd|9.3|9.31|9.28|9.3|7500|9.49|||
21AUG2023|SNGP|0821|Sui North Gas|45.63|45.75|44.9|45.01|1446247|45.75|||
21AUG2023|SNGP-AUGB|40|Sui North Gas|46.0|46|45|45.1|436000|45.98|||
21AUG2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|47.22|0|48.03|||
21AUG2023|SNGP-SEPB|40|Sui North Gas|46.25|46.26|45.86|46.04|107500|47.09|||
21AUG2023|SPEL|0818|Synthetic Prod|11.94|12.25|11.91|12.14|1467500|11.7|||
21AUG2023|SPL|0805|Sitara Peroxide|12.27|12.57|12.15|12.15|22000|12.2|||
21AUG2023|SPWL|0824|Saif Power Ltd.|21.09|21.2|20.55|20.58|560500|20.66|||
21AUG2023|SPWL-AUG|40|Saif Power Ltd.|21.0|21.1|20|20.65|31500|20.51|||
21AUG2023|SPWL-OCT|40|Saif Power Ltd.|0.0|0|0|21.59|0|21.69|||
21AUG2023|SPWL-SEP|40|Saif Power Ltd.|21.4|21.4|20.6|20.6|12000|21.26|||
21AUG2023|SRVI|0816|Service Ind.Ltd|324.0|324|322.2|323.1|24500|325.28|||
21AUG2023|SSGC|0821|Sui South Gas|9.17|9.29|9.01|9.09|590657|9.23|||
21AUG2023|SSGC-AUG|40|Sui South Gas|9.28|9.3|9|9.04|274500|9.45|||
21AUG2023|SSGC-OCT|40|Sui South Gas|0.0|0|0|9.54|0|9.69|||
21AUG2023|SSGC-SEP|40|Sui South Gas|0.0|0|0|9.35|0|9.5|||
21AUG2023|SSML|0830|Saritow Spinning|5.41|5.41|5|5|6000|5.65|||
21AUG2023|STCL|0811|Shabbir Tiles|9.2|9.2|8.91|9.07|114500|9.1|||
21AUG2023|STJT|0831|Shahtaj Textile|85.0|85|85|90|100|90|||
21AUG2023|STML|0829|Shams Textile|28.4|28.4|28.4|28.4|1500|30.7|||
21AUG2023|STPL|0818|Siddiqsons Tin|6.5|6.55|6.2|6.32|272500|6.69|||
21AUG2023|SYS|0828|Systems Limited|465.0|467.5|458|464.45|311171|464.7|||
21AUG2023|SYS-AUG|40|Systems Limited|465.5|467|456|462.9|60000|464.95|||
21AUG2023|SYS-OCT|40|Systems Limited|0.0|0|0|487.22|0|487.82|||
21AUG2023|SYS-SEP|40|Systems Limited|0.0|0|0|477.71|500|478.3|||
21AUG2023|TATM|0830|Tata Textile|65.0|65|64|64|1500|64.5|||
21AUG2023|TELE|0828|Telecard Limited|7.8|7.9|7.65|7.68|2402263|7.84|||
21AUG2023|TELE-AUG|40|Telecard Limited|7.81|7.89|7.68|7.71|675500|7.88|||
21AUG2023|TELE-OCT|40|Telecard Limited|0.0|0|0|8.06|0|8.23|||
21AUG2023|TELE-SEP|40|Telecard Limited|8.0|8|7.81|7.89|190000|8.07|||
21AUG2023|TGL|0811|Tariq Glass Ind.|87.9|87.99|85.85|86.12|141923|87.7|||
21AUG2023|TGL-AUG|40|Tariq Glass Ind.|87.5|87.5|86|86.48|634000|88.05|||
21AUG2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|90.34|0|92.06|||
21AUG2023|TGL-SEP|40|Tariq Glass Ind.|87.5|87.99|85.99|85.99|627500|90.27|||
21AUG2023|THALL|0802|Thal Limited|225.0|226.69|225|225|617600|225.02|||
21AUG2023|THCCL|0804|Thatta Cement|12.17|12.59|12.16|12.49|4500|12.46|||
21AUG2023|TOMCL|0810|The Organic Meat|24.51|25|24.35|24.52|468000|24.71|||
21AUG2023|TOMCL-AUG|40|The Organic Meat|25.0|25.25|24.5|24.9|146500|24.75|||
21AUG2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|25.72|0|25.94|||
21AUG2023|TOMCL-SEP|40|The Organic Meat|25.3|25.3|25|25|191500|25.43|||
21AUG2023|TOWL|0829|Towellers Limited|145.99|154.46|144.52|154.46|74200|143.68|||
21AUG2023|TPL|0828|TPL Corp Ltd|5.73|5.75|5.58|5.61|116000|5.67|||
21AUG2023|TPL-AUG|40|TPL Corp Ltd|5.65|5.65|5.65|5.65|6000|5.69|||
21AUG2023|TPLI|0812|TPL Insurance|18.02|19.24|18.02|19.02|13000|19.01|||
21AUG2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|5.89|0|5.95|||
21AUG2023|TPLP|0838|TPL Properties|13.58|13.61|13.16|13.19|2672368|13.58|||
21AUG2023|TPLP-AUGB|40|TPL Properties|13.6|13.65|13.21|13.25|2943000|13.61|||
21AUG2023|TPLP-OCT|40|TPL Properties|0.0|0|0|13.84|0|14.26|||
21AUG2023|TPLP-SEP|40|TPL Properties|13.81|13.81|13.5|13.5|2422500|13.98|||
21AUG2023|TPL-SEP|40|TPL Corp Ltd|0.0|0|0|5.77|0|5.84|||
21AUG2023|TREET|0810|Treet Corp|17.25|17.25|16.45|16.53|571917|17.12|||
21AUG2023|TREET-AUG|40|Treet Corp|17.2|17.2|16.5|16.62|128500|17.19|||
21AUG2023|TREET-OCT|40|Treet Corp|0.0|0|0|17.34|0|17.97|||
21AUG2023|TREET-SEP|40|Treet Corp|17.5|17.5|16.8|16.92|93000|17.62|||
21AUG2023|TRG|0828|TRG Pak Ltd|97.0|98.2|94.1|94.5|3496666|98.18|||
21AUG2023|TRG-AUG|40|TRG Pak Ltd|98.0|98.49|94.4|94.71|19958000|98.68|||
21AUG2023|TRG-OCT|40|TRG Pak Ltd|0.0|0|0|99.13|0|103.07|||
21AUG2023|TRG-SEP|40|TRG Pak Ltd|100.0|100|95.5|96.76|17157000|101|||
21AUG2023|TSML|0826|Tandlianwala Sugar|66.85|66.85|66.8|66.8|1000|72.15|||
21AUG2023|TSPL|0824|Tri-Star Power|9.6|9.9|9.5|9.5|33000|10.02|||
21AUG2023|UBL|0807|United Bank|149.2|150.99|142.2|143.77|2020335|149.09|||
21AUG2023|UBL-AUGB|40|United Bank|150.1|150.1|143|144|74500|150.09|||
21AUG2023|UBL-OCT|40|United Bank|0.0|0|0|150.82|0|156.51|||
21AUG2023|UBLPETF-AUGB|40|UBLPakistanETF|0.0|0|0|11.74|0|11.75|||
21AUG2023|UBLPETF-OCT|40|UBLPakistanETF|0.0|0|0|12.28|0|12.29|||
21AUG2023|UBLPETF-SEP|40|UBLPakistanETF|0.0|0|0|12.04|0|12.05|||
21AUG2023|UBL-SEPB|40|United Bank|148.99|148.99|148.01|148.01|1500|153.45|||
21AUG2023|UCAPM|0819|Unicap Modaraba|1.63|1.63|1.63|1.63|500|1.63|||
21AUG2023|UNIC|0812|United Insurance|10.3|10.3|10.3|10.3|500|10.11|||
21AUG2023|UNITY|0810|Unity Foods Ltd|26.05|26.26|25.36|25.48|1351944|26.06|||
21AUG2023|UNITY-AUG|40|Unity Foods Ltd|26.01|26.34|25.5|25.62|2435500|26.18|||
21AUG2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|26.73|0|27.36|||
21AUG2023|UNITY-SEP|40|Unity Foods Ltd|26.2|26.6|25.91|26.12|849000|26.52|||
21AUG2023|WAHN|0805|Wah-Noble|165.11|172.64|163.87|168.82|1000|175.48|||
21AUG2023|WAVES|0803|Waves Corp Ltd.|6.99|6.99|6.5|6.51|1642000|6.81|||
21AUG2023|WAVES-AUG|40|Waves Corp Ltd.|6.7|6.7|6.4|6.51|19500|6.87|||
21AUG2023|WAVES-OCT|40|Waves Corp Ltd.|0.0|0|0|6.83|0|7.15|||
21AUG2023|WAVES-SEP|40|Waves Corp Ltd.|6.9|6.9|6.6|6.67|9000|7.01|||
21AUG2023|WHALE|0803|Waves Home Appl|6.75|6.94|6.11|6.35|393000|6.99|||
21AUG2023|WTL|0828|WorldCall Telecom|1.3|1.36|1.27|1.27|51424053|1.25|||
21AUG2023|WTL-AUG|40|WorldCall Telecom|1.01|1.37|1.01|1.29|9861500|1.26|||
21AUG2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.33|0|1.31|||
21AUG2023|WTL-SEP|40|WorldCall Telecom|1.33|1.37|1.31|1.32|6759500|1.24|||
21AUG2023|YOUW|0831|Yousuf Weaving|3.05|3.08|3|3.05|98500|3.08|||
21AUG2023|ZTL|0831|Zephyr Textile|8.6|8.6|8.01|8.01|1000|8.01|||
Comments
Post a Comment