Pakistan#Stock#Exchange

MARKET SUMMARY

 22AUG2023|ABL|0807|Allied Bank Ltd|70.99|71|70|70|104500|70.5|||

22AUG2023|ABOT|0823|Abbott Lab.|388.02|390|388.01|390|1200|392.98|||

22AUG2023|ACIETF|0837|Alfalah Consumer|7.66|7.67|7.66|7.67|5500|7.69|||

22AUG2023|ACPL|0804|Attock Cement|86.0|86|85|85.13|11030|85.99|||

22AUG2023|ADAMS|0826|Adam Sugar|30.3|31|30.3|31|1000|31.5|||

22AUG2023|ADMM|0829|Artistic Denim|53.15|54.5|52.5|54.25|3500|53.77|||

22AUG2023|AEL|0829|AEL Textile Ltd|20.25|20.98|20.25|20.98|1000|21|||

22AUG2023|AGHA|0808|Agha Steel Ind.|11.39|11.49|11.25|11.28|41483|11.32|||

22AUG2023|AGHA-AUG|40|Agha Steel Ind.|0.0|0|0|11.3|0|10.96|||

22AUG2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|11.82|0|11.88|||

22AUG2023|AGHA-SEP|40|Agha Steel Ind.|0.0|0|0|11.59|0|11.64|||

22AUG2023|AGIL|0802|Agriautos Ind.|63.1|64.25|63|63.88|4000|64|||

22AUG2023|AGL|0805|Agritech Limited|6.65|6.91|6.61|6.75|1516000|6.65|||

22AUG2023|AGL-AUG|40|Agritech Limited|6.67|6.9|6.67|6.79|267000|6.72|||

22AUG2023|AGL-OCT|40|Agritech Limited|0.0|0|0|7.08|0|6.98|||

22AUG2023|AGL-SEP|40|Agritech Limited|6.7|7.68|6.7|7.68|12500|6.84|||

22AUG2023|AGP|0823|AGP Limited|55.99|55.99|54.7|54.78|47379|55.92|||

22AUG2023|AGTL|0801|AL-Ghazi Tractors|270.0|270|266|266|2300|268|||

22AUG2023|AHCL|0809|Arif Habib Corp|27.43|27.69|26.85|27.5|3000|27.42|||

22AUG2023|AHL|0813|Arif Habib Ltd.|32.0|32|31.5|31.5|5000|31.5|||

22AUG2023|AICL|0812|Adamjee Ins.|30.61|31.25|29.3|30.46|64500|31|||

22AUG2023|AIRLINK|0828|Air Link Commun|24.2|24.4|23.4|23.86|657086|23.9|||

22AUG2023|AIRLINK-AUG|40|Air Link Commun|23.65|24.43|23.65|23.98|386000|23.92|||

22AUG2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|25.01|0|25.07|||

22AUG2023|AIRLINK-SEP|40|Air Link Commun|24.5|25.5|23.7|24.46|133500|24.56|||

22AUG2023|AKBL|0807|Askari Bank|16.18|16.18|15.55|15.66|975500|15.64|||

22AUG2023|AKBL-AUG|40|Askari Bank|15.6|15.85|15.25|15.61|356500|15.6|||

22AUG2023|AKBL-OCT|40|Askari Bank|0.0|0|0|16.42|0|16.41|||

22AUG2023|AKBL-SEP|40|Askari Bank|15.9|15.97|15.9|15.97|103500|15.75|||

22AUG2023|AKDHL|0818|AKD Hospitality|102.0|104.92|102|103.8|500|102|||

22AUG2023|ALIFE|0812|Adamjee Life As|17.5|18.35|17.5|18.35|2000|18|||

22AUG2023|ALTN|0824|Altern EnergyXD|13.31|13.58|13|13.37|775500|13.39|||

22AUG2023|ANL|0829|Azgard Nine|6.9|7|6.56|6.64|142272|6.93|||

22AUG2023|ANL-AUG|40|Azgard Nine|7.0|7|6.68|6.68|7000|6.95|||

22AUG2023|ANL-OCT|40|Azgard Nine|0.0|0|0|6.96|0|7.27|||

22AUG2023|ANL-SEP|40|Azgard Nine|0.0|0|0|6.82|0|7.13|||

22AUG2023|APL|0821|Attock Petroleum|319.5|320.97|317.86|318.46|34716|318.32|||

22AUG2023|APL-AUG|40|Attock Petroleum|324.99|324.99|320.39|322.5|1500|322|||

22AUG2023|APL-OCT|40|Attock Petroleum|0.0|0|0|333.84|0|333.93|||

22AUG2023|APL-SEP|40|Attock Petroleum|0.0|0|0|327.32|0|327.4|||

22AUG2023|ARCTM|0830|Arctic Textile|13.0|13|13|13|2500|13|||

22AUG2023|ARPL|0805|Archroma Pak|485.0|485|485|485|500|485|||

22AUG2023|ASC|0810|Al-Shaheer Corp|10.02|10.75|10|10.16|667129|10.01|||

22AUG2023|ASC-AUG|40|Al-Shaheer Corp|10.25|10.29|9.61|9.9|1582500|10|||

22AUG2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|10.65|0|10.5|||

22AUG2023|ASC-SEP|40|Al-Shaheer Corp|10.41|10.41|9.86|10.23|1707500|10.29|||

22AUG2023|ASHT|0831|Ashfaq Textile|8.2|9|8.2|9|3000|8|||

22AUG2023|ASL|0808|Aisha Steel Mill|5.75|5.75|5.56|5.6|767734|5.61|||

22AUG2023|ASL-AUG|40|Aisha Steel Mill|5.84|5.84|5.58|5.62|56500|5.84|||

22AUG2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|5.87|0|5.89|||

22AUG2023|ASL-SEP|40|Aisha Steel Mill|0.0|0|0|5.76|0|5.77|||

22AUG2023|ASTL|0808|Amreli Steels|21.65|22.4|20.91|21.59|1053046|21.63|||

22AUG2023|ASTL-AUG|40|Amreli Steels|22.3|22.3|21|21.54|13500|21.66|||

22AUG2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|22.63|0|22.69|||

22AUG2023|ASTL-SEP|40|Amreli Steels|22.5|22.5|21.51|21.51|9000|22.01|||

22AUG2023|ASTM|0830|Asim Textile|17.75|18.16|17.5|18.16|36000|16.89|||

22AUG2023|ATBA|0802|Atlas Battery|279.7|279.7|272.25|272.89|24700|276.2|||

22AUG2023|ATIL|0812|Atlas Ins. Ltd|40.0|40|40|40|1000|40|||

22AUG2023|ATLH|0801|Atlas Honda Ltd|279.7|279.9|271|275|3900|280|||

22AUG2023|ATRL|0825|Attock Refinery|243.02|246.3|241.6|243.64|826587|244.13|||

22AUG2023|ATRL-AUG|40|Attock Refinery|245.95|246.7|242.51|244.4|1758500|245.04|||

22AUG2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|255.41|0|256.1|||

22AUG2023|ATRL-SEP|40|Attock Refinery|249.2|251|246.02|247.77|1141000|248.77|||

22AUG2023|AVN|0828|Avanceon Ltd|53.55|54.12|53.15|53.29|583729|53.49|||

22AUG2023|AVN-AUG|40|Avanceon Ltd|53.3|54.3|53.3|53.48|589000|53.76|||

22AUG2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|55.86|0|56.11|||

22AUG2023|AVN-SEP|40|Avanceon Ltd|56.05|56.06|54.1|54.52|409500|54.84|||

22AUG2023|BAFL|0807|Bank Al-FalahXD|40.15|41|39.9|40.78|1283946|40.05|||

22AUG2023|BAFL-AUGB|40|Bank Al-FalahXD|40.5|40.55|40.25|40.55|65000|40.25|||

22AUG2023|BAFL-OCTB|40|Bank Al-FalahXD|0.0|0|0|42.75|0|42.01|||

22AUG2023|BAFL-SEPB|40|Bank Al-FalahXD|40.99|41.38|40.99|41|68000|41.19|||

22AUG2023|BAHL|0807|Bank AL-Habib|53.0|53.2|51.25|51.84|640311|52.93|||

22AUG2023|BAHL-AUG|40|Bank AL-Habib|53.0|53|52.6|52.6|148500|53.33|||

22AUG2023|BAHL-OCT|40|Bank AL-Habib|0.0|0|0|54.34|0|55.53|||

22AUG2023|BAHL-SEP|40|Bank AL-Habib|54.15|54.15|53.1|53.1|150000|54.44|||

22AUG2023|BATA|0816|Bata (Pak)|1769.2|1769.2|1769|1769|24780|1769.2|||

22AUG2023|BCL|0808|Bolan Casting|36.0|37.15|35.5|36.25|68000|35.49|||

22AUG2023|BECO|0808|Beco Steel Ltd|9.1|9.1|8.75|8.99|65000|8.92|||

22AUG2023|BERG|0805|Berger Paints|57.5|57.5|56.4|56.63|46500|58.04|||

22AUG2023|BGL|0811|Bal.Glass|10.8|11|10.61|10.84|202500|10.64|||

22AUG2023|BHAT|0829|Bhanero Tex.|999.0|999|999|999|50|950|||

22AUG2023|BIFO|0805|Biafo Ind.|66.39|68|65.86|66.81|34500|68.5|||

22AUG2023|BILF|0830|Bilal Fibres|2.49|2.49|2.31|2.31|1500|2.12|||

22AUG2023|BIPL|0807|Bankislami Pak.|16.25|17.29|15.1|17.05|2222586|16.08|||

22AUG2023|BIPL-AUGB|40|Bankislami Pak.|14.89|15.8|14.35|15.68|1898000|14.7|||

22AUG2023|BIPL-OCT|40|Bankislami Pak.|15.84|15.84|15.84|15.84|55000|16.87|||

22AUG2023|BIPL-SEPB|40|Bankislami Pak.|14.4|15.49|14.19|15.24|9943000|14.41|||

22AUG2023|BKTI-AUG|41|BKTI|0.0|0|0|11773|0|11870|||

22AUG2023|BKTI-OCT|41|BKTI|0.0|0|0|12234|0|12335|||

22AUG2023|BKTI-SEP|41|BKTI|0.0|0|0|12029|0|12128|||

22AUG2023|BNL|0810|Bunnys Limited|15.9|16|15.75|15.97|44000|15.81|||

22AUG2023|BOK|0807|Bank Of Khyber|12.41|12.41|12.41|12.41|1000|13.4|||

22AUG2023|BOP|0807|B.O.Punjab|4.0|4|3.8|3.92|2669000|3.91|||

22AUG2023|BOP-AUG|40|B.O.Punjab|4.0|4|3.8|3.87|1059500|3.91|||

22AUG2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|4.11|0|4.1|||

22AUG2023|BOP-SEP|40|B.O.Punjab|4.02|4.09|3.91|3.95|708000|4.01|||

22AUG2023|BPL|0821|Burshane LPG|16.76|16.76|16.76|16.76|500|16.66|||

22AUG2023|BRRG|0838|B.R.R Guardian Ltd.|12.5|12.65|12.5|12.65|251000|11.81|||

22AUG2023|BWCL|0804|Bestway Cement|161.0|163|160|162.69|8800|161|||

22AUG2023|BWHL|0802|Bal.Wheels|137.0|143|132|140.34|61000|138.57|||

22AUG2023|CEPB|0822|Century Paper|27.6|27.8|27.4|27.4|9000|27.6|||

22AUG2023|CHAS|0826|Chashma Sugar|46.0|46|46|46|7500|46|||

22AUG2023|CHCC|0804|Cherat Cement|132.5|132.98|129.01|129.38|55458|130.74|||

22AUG2023|CHCC-AUG|40|Cherat Cement|131.0|132.7|130|130|78500|131.27|||

22AUG2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|135.63|0|137.15|||

22AUG2023|CHCC-SEP|40|Cherat Cement|132.5|132.51|131|131|131000|133|||

22AUG2023|CLOV|0810|Clover Pakistan|14.16|14.48|14.16|14.48|16000|14.23|||

22AUG2023|CLVL|0833|Cordoba Logist|5.18|5.18|5.18|5.18|500|5.01|||

22AUG2023|CNERGY|0825|Cnergyico PK|3.26|3.27|3.21|3.22|2778291|3.25|||

22AUG2023|CNERGY-AUG|40|Cnergyico PK|3.27|3.28|3.22|3.23|9023000|3.25|||

22AUG2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|3.38|0|3.41|||

22AUG2023|CNERGY-SEP|40|Cnergyico PK|3.34|3.35|3.29|3.3|8562500|3.3|||

22AUG2023|COLG|0805|Colgate Palm|1333.06|1348|1333.06|1339.6|2560|1342.61|||

22AUG2023|CPHL|0823|Citi Pharma Ltd|22.15|22.15|21.8|21.92|111622|21.94|||

22AUG2023|CPHL-AUG|40|Citi Pharma Ltd|22.23|22.34|21.85|22.21|8000|22.13|||

22AUG2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|22.98|0|23.02|||

22AUG2023|CPHL-SEP|40|Citi Pharma Ltd|0.0|0|0|22.53|0|22.57|||

22AUG2023|CPPL|0822|Cherat Packg|102.35|104.74|102.2|104.74|4000|102|||

22AUG2023|CRTM|0829|Crescent Tex.|13.6|13.65|13.59|13.59|7000|13.49|||

22AUG2023|CSAP|0808|Crescent Steel|26.52|27.75|26.5|27.34|58000|27|||

22AUG2023|CSIL|0812|Cres.Star Ins.|2.33|2.4|2.18|2.38|434500|2.26|||

22AUG2023|CWSM|0830|Chakwal Spinning|1.55|1.55|1.4|1.42|34500|1.57|||

22AUG2023|DAWH|0813|Dawood Hercules|110.36|112.19|110|110.18|31400|111.53|||

22AUG2023|DCL|0804|Dewan Cement|4.28|4.32|4.26|4.27|272000|4.28|||

22AUG2023|DCL-AUG|40|Dewan Cement|0.0|0|0|4.28|0|4.29|||

22AUG2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4.48|0|4.49|||

22AUG2023|DCL-SEP|40|Dewan Cement|0.0|0|0|4.39|200000|4.4|||

22AUG2023|DCR|0836|Dolmen City|13.64|13.85|13.64|13.85|253000|13.81|||

22AUG2023|DEL|0813|Dawood Equities|4.9|4.9|4.76|4.82|7500|5|||

22AUG2023|DFML|0801|Dewan Motors|14.9|15.46|14.56|15.46|11960953|14.38|||

22AUG2023|DFML-AUG|40|Dewan Motors|14.65|15.48|14.6|15.48|5079500|14.4|||

22AUG2023|DFML-OCT|40|Dewan Motors|0.0|0|0|16.21|0|15.09|||

22AUG2023|DFML-SEP|40|Dewan Motors|15.0|15.36|14.71|15.36|1151500|14.29|||

22AUG2023|DFSM|0830|Dewan Farooque Sp.|2.26|2.44|2.26|2.44|130000|2.31|||

22AUG2023|DGKC|0804|D.G.K.Cement|51.25|51.9|51.2|51.37|171838|51.47|||

22AUG2023|DGKC-AUG|40|D.G.K.Cement|51.94|51.95|51.35|51.75|87500|51.61|||

22AUG2023|DGKC-OCT|40|D.G.K.Cement|0.0|0|0|53.85|0|53.99|||

22AUG2023|DGKC-SEP|40|D.G.K.Cement|53.0|53|52.5|52.5|119000|52.43|||

22AUG2023|DLL|0813|Dawood Law|229.0|229|224.99|225|300|219|||

22AUG2023|DNCC|0804|Dandot Cement|10.59|10.6|10.31|10.31|4500|10.79|||

22AUG2023|DOL|0805|Descon Oxychem|24.19|24.3|24.09|24.14|100500|24.2|||

22AUG2023|DOL-AUG|40|Descon Oxychem|24.2|24.35|24|24.07|16000|24.24|||

22AUG2023|DOL-OCT|40|Descon Oxychem|0.0|0|0|25.31|0|25.39|||

22AUG2023|DOL-SEP|40|Descon Oxychem|0.0|0|0|24.81|0|24.89|||

22AUG2023|DSIL|0830|D.S. Ind. Ltd.|2.17|2.17|2.07|2.14|23500|2.11|||

22AUG2023|DSL|0808|Dost Steels Ltd.|5.21|5.24|5.15|5.23|84500|5.27|||

22AUG2023|DWSM|0826|Dewan Sugar|2.25|2.25|2.06|2.19|32500|2.05|||

22AUG2023|DYNO|0805|Dynea Pakistan|146.0|148.54|145.5|146|15300|148.52|||

22AUG2023|ECOP|0818|ECOPACK Ltd|15.7|16|15.1|16|6500|16|||

22AUG2023|EFERT|0809|Engro Fert.|79.74|79.75|78.96|79.06|449117|79.52|||

22AUG2023|EFERT-AUGB|40|Engro Fert.|0.0|0|0|79.23|0|79.5|||

22AUG2023|EFERT-OCT|40|Engro Fert.|0.0|0|0|82.88|0|83.42|||

22AUG2023|EFERT-SEPB|40|Engro Fert.|79.89|79.89|79.89|79.89|102500|81.79|||

22AUG2023|EFGH|0813|EFG Hermes Pak|10.52|11.3|10.52|11.3|1500|11.37|||

22AUG2023|EFUL|0812|EFU Life Assr|190.0|195|190|194.6|2000|190|||

22AUG2023|EMCO|0803|EMCO Industries|27.1|27.1|27.1|27.1|500|27.35|||

22AUG2023|ENGRO|0809|Engro Corp|252.99|254.5|252.1|252.96|160829|253.9|||

22AUG2023|ENGRO-AUG|40|Engro Corp|254.01|254.01|253.5|253.85|9500|254.44|||

22AUG2023|ENGRO-OCT|40|Engro Corp|0.0|0|0|253.33|0|254.46|||

22AUG2023|ENGRO-OCTB|40|Engro Corp|0.0|0|0|263.11|0|264.27|||

22AUG2023|ENGRO-SEP|40|Engro Corp|254.95|255|253.4|253.8|18500|255.3|||

22AUG2023|ENGRO-SEPB|40|Engro Corp|257.0|257|255|255|5000|257|||

22AUG2023|EPCL|0805|Engro PolymerXD|41.35|41.8|41.28|41.35|497132|41.5|||

22AUG2023|EPCL-AUGB|40|Engro PolymerXD|41.75|41.75|41.45|41.45|3500|41.6|||

22AUG2023|EPCL-OCTB|40|Engro PolymerXD|0.0|0|0|43.35|0|43.53|||

22AUG2023|EPCL-SEPB|40|Engro PolymerXD|42.21|42.5|42.21|42.5|3500|42.2|||

22AUG2023|EPQL|0824|Engro PowergenXD|22.78|22.89|22.6|22.79|144000|22.83|||

22AUG2023|EPQL-AUGB|40|Engro PowergenXD|0.0|0|0|22.84|0|22.9|||

22AUG2023|EPQL-OCTB|40|Engro PowergenXD|0.0|0|0|23.89|0|23.95|||

22AUG2023|EPQL-SEPB|40|Engro PowergenXD|0.0|0|0|23.42|0|23|||

22AUG2023|ESBL|0813|Escorts Bank|6.2|6.47|6.01|6.37|36500|6.15|||

22AUG2023|EXIDE|0802|Exide (PAK)XD|366.0|367.8|345|347.68|15000|368.18|||

22AUG2023|FABL|0807|Faysal Bank|25.3|25.6|25.02|25.46|848247|25.15|||

22AUG2023|FABL-AUG|40|Faysal Bank|25.6|25.66|25.2|25.55|284500|25.46|||

22AUG2023|FABL-OCT|40|Faysal Bank|0.0|0|0|26.69|0|26.38|||

22AUG2023|FABL-SEP|40|Faysal Bank|25.7|25.9|25.5|25.8|245000|25.49|||

22AUG2023|FATIMA|0809|Fatima Fert.|27.6|27.65|27.31|27.39|14960|27.25|||

22AUG2023|FCCL|0804|Fauji Cement|11.62|11.89|11.62|11.8|471000|11.75|||

22AUG2023|FCCL-AUG|40|Fauji Cement|11.81|11.9|11.79|11.89|105500|11.95|||

22AUG2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|12.37|0|12.33|||

22AUG2023|FCCL-SEP|40|Fauji Cement|12.2|12.2|12.13|12.13|36000|12.07|||

22AUG2023|FCEPL|0810|Frieslandcampina|61.0|61|60|60.61|31490|60.79|||

22AUG2023|FCSC|0813|Ist.Capital Sec|1.1|1.1|1.04|1.04|240000|1.05|||

22AUG2023|FDIBL|0813|Ist.Dawood Bank|1.78|1.81|1.7|1.78|604500|1.76|||

22AUG2023|FECM|0819|Elite Cap.Mod|3.3|3.3|2.96|3.12|4000|3.02|||

22AUG2023|FECTC|0804|Fecto Cement|20.0|20.75|20|20.75|17000|20.5|||

22AUG2023|FEROZ|0823|Ferozsons (Lab)|166.07|169.47|166.07|167.5|2800|166.9|||

22AUG2023|FFBL|0809|Fauji Fert Bin|14.68|14.84|14.42|14.45|628500|14.5|||

22AUG2023|FFBL-AUG|40|Fauji Fert Bin|14.69|14.8|14.45|14.45|70500|14.51|||

22AUG2023|FFBL-OCT|40|Fauji Fert Bin|0.0|0|0|15.15|0|15.21|||

22AUG2023|FFBL-SEP|40|Fauji Fert Bin|14.85|14.93|14.65|14.65|74000|14.75|||

22AUG2023|FFC|0809|Fauji Fert.|95.62|95.84|94.91|95|437287|95.53|||

22AUG2023|FFC-AUGB|40|Fauji Fert.|95.55|95.55|95.55|95.55|1000|95.81|||

22AUG2023|FFC-OCT|40|Fauji Fert.|0.0|0|0|99.59|0|100.21|||

22AUG2023|FFC-SEPB|40|Fauji Fert.|0.0|0|0|97.64|0|98.26|||

22AUG2023|FFL|0810|Fauji Foods Ltd|6.07|6.2|6.05|6.14|1161083|6.12|||

22AUG2023|FFL-AUG|40|Fauji Foods Ltd|6.2|6.25|6.1|6.16|1846000|6.13|||

22AUG2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.44|0|6.42|||

22AUG2023|FFL-SEP|40|Fauji Foods Ltd|6.25|6.4|6.15|6.38|1539000|6.3|||

22AUG2023|FHAM|0819|Habib Modaraba|8.0|8|7.71|7.81|15000|7.8|||

22AUG2023|FLYNG|0804|Flying Cement|5.61|5.85|5.61|5.7|111000|5.7|||

22AUG2023|FLYNG-AUG|40|Flying Cement|5.72|5.72|5.72|5.72|3836500|5.72|||

22AUG2023|FLYNG-SEP|40|Flying Cement|0.0|0|0|5.86|3836500|5.86|||

22AUG2023|FML|0829|Feroze 1888|70.01|70.01|70|70|2000|71.9|||

22AUG2023|FNEL|0813|F. Nat.Equities|3.79|3.8|3.67|3.71|284000|3.79|||

22AUG2023|FPJM|0819|Punjab Mod|0.0|0|0|1.41|45000|1.41|||

22AUG2023|FTMM|0819|F.Treet Manuf|3.5|3.55|3.5|3.55|12000|3.5|||

22AUG2023|FZCM|0829|Fazal Cloth|134.0|135.1|134|135.1|400|131|||

22AUG2023|GADT|0830|Gadoon Textile|200.0|200|200|200|200|208.13|||

22AUG2023|GAL|0801|Ghandhara Automobile|38.86|40.3|38.86|40.07|482529|38.79|||

22AUG2023|GATM|0829|Gul Ahmed|17.79|18.25|17.75|18.11|1167320|17.78|||

22AUG2023|GATM-AUGB|40|Gul Ahmed|18.0|18.35|18|18.35|151500|18.22|||

22AUG2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|18.98|0|18.65|||

22AUG2023|GATM-SEP|40|Gul Ahmed|0.0|0|0|18.61|0|18.29|||

22AUG2023|GCIL|0805|Ghani Chemical|8.82|8.89|8.8|8.81|160000|8.8|||

22AUG2023|GEMSPNL|0828|Supernet Ltd.|11.77|11.77|11.77|11.77|500|12.77|||

22AUG2023|GFIL|0829|Ghazi Fabrics|4.99|5.1|4.99|5.07|58000|4.82|||

22AUG2023|GGGL|0811|GhaniGlobalGlass|6.03|6.07|5.9|5.92|1166000|6.03|||

22AUG2023|GGGL-AUG|40|GhaniGlobalGlass|6.0|6|5.9|5.91|205000|6.02|||

22AUG2023|GGGL-OCT|40|GhaniGlobalGlass|0.0|0|0|6.21|0|6.33|||

22AUG2023|GGGL-SEP|40|GhaniGlobalGlass|6.1|6.1|6.1|6.1|250000|6.2|||

22AUG2023|GGL|0805|Ghani Glo Hol|10.0|10.1|9.9|9.99|739837|10|||

22AUG2023|GGL-AUG|40|Ghani Glo Hol|10.05|10.13|9.93|10|1033000|10.04|||

22AUG2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|10.47|0|10.49|||

22AUG2023|GGL-SEP|40|Ghani Glo Hol|10.29|10.4|10.16|10.22|519000|10.23|||

22AUG2023|GHGL|0811|Ghani Glass Ltd|26.5|26.7|26.2|26.29|51000|26.75|||

22AUG2023|GHNI|0801|Ghandhara Ind.|102.5|104.9|102.5|103.87|186475|102.48|||

22AUG2023|GHNI-AUG|40|Ghandhara Ind.|103.0|105|103|104.22|232500|103|||

22AUG2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|108.89|0|107.5|||

22AUG2023|GHNI-SEP|40|Ghandhara Ind.|105.5|106.6|105.4|106|57000|105.27|||

22AUG2023|GLAXO|0823|GlaxoSmithKline|73.8|74.95|71.01|72.11|78000|75.06|||

22AUG2023|GLPL|0810|Gillette Pak|117.39|117.39|117.39|117.39|400|116.89|||

22AUG2023|GRR|0836|Globe Residency|12.5|13|12.5|12.99|8500|12.35|||

22AUG2023|GTYR|0802|Ghandhara Tyre|24.5|24.75|24|24.75|12000|24.49|||

22AUG2023|GVGL|0811|Ghani Value Glas|36.65|36.7|36.3|36.7|12500|36.65|||

22AUG2023|GWLC|0804|Gharibwal Cement|17.95|17.95|17|17.06|858500|16.98|||

22AUG2023|HABSM|0826|Habib Sugar|37.01|37.01|36.75|36.75|1000|37.01|||

22AUG2023|HALEON|0823|Haleon Pakistan|164.3|164.3|148.19|149.31|25100|160.21|||

22AUG2023|HASCOL|0821|Hascol Petrol|5.3|5.32|5.21|5.22|1278500|5.25|||

22AUG2023|HBL|0807|Habib BankXD|98.29|99.32|97.6|98.56|1901474|98.56|||

22AUG2023|HBL-AUGB|40|Habib BankXD|98.75|99|97.5|98.36|124000|98.58|||

22AUG2023|HBL-OCT|40|Habib BankXD|0.0|0|0|103.32|0|103.39|||

22AUG2023|HBL-SEPB|40|Habib BankXD|101.05|101.1|99.5|100.9|48500|101.37|||

22AUG2023|HBLTETF|0837|HBL Total Treasury|10.34|10.34|10.34|10.34|10000|10.33|||

22AUG2023|HCAR|0801|Honda Atlas Cars|124.99|127.5|124.06|124.65|89485|123.81|||

22AUG2023|HGFA|0806|HBL Growth Fund|6.1|6.49|6|6.12|8500|6.7|||

22AUG2023|HICL|0812|Habib Ins.|4.9|5.18|4.9|5.18|3500|4.9|||

22AUG2023|HIFA|0806|HBL Invest Fund|2.28|2.29|2.28|2.29|10000|2.25|||

22AUG2023|HINO|0801|Hinopak Motor|198.0|198|195|195|1100|200|||

22AUG2023|HINOON|0823|Highnoon (Lab)|375.0|383.98|375|376.16|6100|377.04|||

22AUG2023|HINOON-AUG|40|Highnoon (Lab)|0.0|0|0|376.99|0|378.14|||

22AUG2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|394.33|0|395.53|||

22AUG2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|386.62|0|387.8|||

22AUG2023|HIRAT|0830|Hira Textile|1.45|1.54|1.41|1.49|15500|1.59|||

22AUG2023|HMB|0807|Habib Metropol.|36.2|36.75|36|36.25|24500|36.32|||

22AUG2023|HMB-AUG|40|Habib Metropol.|0.0|0|0|36.33|0|36.43|||

22AUG2023|HMB-OCT|40|Habib Metropol.|0.0|0|0|38|0|38.1|||

22AUG2023|HMB-SEP|40|Habib Metropol.|0.0|0|0|37.26|0|37.36|||

22AUG2023|HTL|0821|HI-Tech Lub.|24.31|24.5|24|24.04|69000|24.18|||

22AUG2023|HUBC|0824|Hub Power Co.|84.0|85|83.51|83.83|1146321|84.59|||

22AUG2023|HUBC-AUG|40|Hub Power Co.|84.5|85|84|84.25|80000|84.9|||

22AUG2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|87.88|0|88.74|||

22AUG2023|HUBC-SEP|40|Hub Power Co.|86.25|86.25|85.7|85.92|29000|86.16|||

22AUG2023|HUMNL|0828|Hum Network|5.66|5.79|5.66|5.72|400000|5.71|||

22AUG2023|HUMNL-AUG|40|Hum Network|0.0|0|0|5.73|0|5.8|||

22AUG2023|HUMNL-OCT|40|Hum Network|0.0|0|0|6|0|5.99|||

22AUG2023|HUMNL-SEP|40|Hum Network|0.0|0|0|5.88|0|5.81|||

22AUG2023|HUSI|0829|Hussain Industries|14.0|14.3|14|14.3|4500|14.37|||

22AUG2023|HWQS|0826|Haseeb Waqas Sugar|9.8|9.8|9.8|9.8|8500|9.99|||

22AUG2023|IBLHL|0823|IBL HealthCare|35.02|35.02|35|35|3000|35.04|||

22AUG2023|ICIBL|0813|Invest Bank|1.23|1.23|1.17|1.19|28500|1.19|||

22AUG2023|ICL|0805|Ittehad Chem.|40.0|40.89|40|40.89|7500|40.5|||

22AUG2023|IDRT|0830|Idrees Textile|14.94|14.94|14.94|14.94|5500|13.9|||

22AUG2023|IDSM|0830|Ideal Spinning|0.0|0|0|18.4|0|18.43|||

22AUG2023|IDYM|0830|Indus Dyeing|118.06|121.85|118.06|120.97|700|120|||

22AUG2023|IGIHL|0812|IGI Holdings|90.01|90.01|88.5|88.78|1000|90.09|||

22AUG2023|ILP|0829|Interloop Ltd.|41.11|42.18|41|41.32|177809|41.25|||

22AUG2023|ILP-AUGB|40|Interloop Ltd.|41.89|41.89|41.89|41.89|500|42.42|||

22AUG2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|43.32|0|43.27|||

22AUG2023|ILP-SEP|40|Interloop Ltd.|0.0|0|0|42.47|0|42.43|||

22AUG2023|IMAGE|0827|Image Pakistan|12.31|12.4|12.1|12.21|177500|12.2|||

22AUG2023|INDU|0801|Indus Motor Co|960.02|970|960.02|965.27|325|965|||

22AUG2023|INIL|0808|Int. Ind.Ltd.|89.75|91|89.25|90.16|45226|88.09|||

22AUG2023|INIL-AUGB|40|Int. Ind.Ltd.|90.0|90.97|90|90|2500|88.5|||

22AUG2023|INIL-OCT|40|Int. Ind.Ltd.|0.0|0|0|94.51|0|92.41|||

22AUG2023|INIL-SEP|40|Int. Ind.Ltd.|91.5|91.5|90.5|90.8|6500|87.8|||

22AUG2023|ISL|0808|Inter.Steel Ltd|47.1|47.1|45.25|45.58|729964|44.56|||

22AUG2023|ISL-AUGB|40|Inter.Steel Ltd|46.0|46.5|45.45|45.7|157500|44.91|||

22AUG2023|ISL-OCT|40|Inter.Steel Ltd|0.0|0|0|47.78|0|46.74|||

22AUG2023|ISL-SEP|40|Inter.Steel Ltd|46.5|46.5|45|45.7|24000|45.83|||

22AUG2023|ITTEFAQ|0808|Ittefaq Iron Ind|5.86|5.98|5.8|5.87|55500|5.8|||

22AUG2023|JATM|0830|J.A.Textile|41.55|41.55|41.53|41.53|18000|44.9|||

22AUG2023|JDMT|0830|Janana D Mal|0.0|0|0|46|500|46|||

22AUG2023|JDWS|0826|J.D.W.Sugar|374.99|374.99|374.99|374.99|100|374.99|||

22AUG2023|JGICL|0812|Jubilee Gen.Ins|30.05|31.45|30.05|30.06|8000|30|||

22AUG2023|JLICL|0812|Jubile Life Ins|114.0|114|114|114|1600|114.84|||

22AUG2023|JSBL|0807|JS Bank Ltd|5.75|6.2|5.75|5.99|9896500|5.79|||

22AUG2023|JSBL-AUG|40|JS Bank Ltd|5.75|5.75|5.75|5.75|500|5.75|||

22AUG2023|JSBL-OCT|40|JS Bank Ltd|0.0|0|0|6.28|0|6.07|||

22AUG2023|JSBL-SEP|40|JS Bank Ltd|0.0|0|0|6.16|0|5.96|||

22AUG2023|JSCL|0813|Jah.Sidd. Co.|11.25|12.14|11.12|11.85|1231500|11.49|||

22AUG2023|JSMFETF|0837|JS Momentum|9.6|9.6|9.6|9.6|2000|9.9|||

22AUG2023|JSMFETF-AUG|40|JS Momentum|0.0|0|0|9.62|0|9.93|||

22AUG2023|JSMFETF-OCT|40|JS Momentum|0.0|0|0|10.06|0|10.39|||

22AUG2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|9.87|0|10.18|||

22AUG2023|JSML|0826|Jauharabad Sug|15.85|17.09|15.8|17.09|135000|15.9|||

22AUG2023|JUBS|0829|Jubilee Spinning|5.4|5.4|4.5|4.73|40500|5.22|||

22AUG2023|KAPCO|0824|Kot Addu Power|24.49|24.69|23.97|24.02|1779401|24.37|||

22AUG2023|KAPCO-AUG|40|Kot Addu Power|24.5|24.75|24.1|24.36|108500|24.54|||

22AUG2023|KAPCO-OCT|40|Kot Addu Power|0.0|0|0|25.18|0|25.56|||

22AUG2023|KAPCO-SEP|40|Kot Addu Power|25.0|25.16|24.52|24.52|77500|25|||

22AUG2023|KCL|0811|Karam Ceramics|0.0|0|0|60|0|60.13|||

22AUG2023|KEL|0824|K-Electric Ltd.|2.26|2.27|2.21|2.22|4430221|2.23|||

22AUG2023|KEL-AUG|40|K-Electric Ltd.|2.23|2.27|2.22|2.23|27042000|2.25|||

22AUG2023|KEL-OCT|40|K-Electric Ltd.|0.0|0|0|2.33|0|2.34|||

22AUG2023|KELSC5|36|K-Electric(SUKUK5)|0.0|0|0|101.83|0|101.83|||

22AUG2023|KEL-SEP|40|K-Electric Ltd.|2.28|2.3|2.27|2.28|25767000|2.29|||

22AUG2023|KHTC|0832|Khyber Tobacco|412.0|412|405.1|409.75|2500|401.12|||

22AUG2023|KML|0829|Kohinoor Mills|42.0|42|42|42|1500|42|||

22AUG2023|KOHC|0804|Kohat Cement|169.14|170.5|162.55|164.1|37172|165.97|||

22AUG2023|KOHC-AUG|40|Kohat Cement|0.0|0|0|164.46|0|175.68|||

22AUG2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|172.03|0|174.11|||

22AUG2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|168.66|0|170.71|||

22AUG2023|KOHE|0824|Kohinoor Energy|32.88|32.9|32.5|32.55|27000|33.2|||

22AUG2023|KOHTM|0830|Kohat Textile|11.25|11.25|11.25|11.25|500|11.72|||

22AUG2023|KOIL|0829|Kohinoor Ind.|7.0|7.2|6.8|7.2|9500|7.21|||

22AUG2023|KOSM|0830|Kohinoor Spining|2.3|2.3|2.12|2.14|697000|2.09|||

22AUG2023|KOSM-AUG|40|Kohinoor Spining|2.3|2.3|2.1|2.13|177500|2.13|||

22AUG2023|KOSM-OCT|40|Kohinoor Spining|0.0|0|0|2.24|0|2.19|||

22AUG2023|KOSM-SEP|40|Kohinoor Spining|0.0|0|0|2.2|0|2.15|||

22AUG2023|KSBP|0808|K.S.B.Pumps|105.0|107|103|103.5|2500|108.45|||

22AUG2023|KSE30-AUG|41|KSE30|0.0|0|0|16833|0|16869|||

22AUG2023|KSE30-OCT|41|KSE30|0.0|0|0|17491|0|17529|||

22AUG2023|KSE30-SEP|41|KSE30|0.0|0|0|17199|0|17236|||

22AUG2023|KTML|0829|Kohinoor Textile|59.9|60|59|59.28|164000|59.02|||

22AUG2023|LCI|0805|Lucky Core Ind.|640.11|640.11|621|622.2|213|641|||

22AUG2023|LEUL|0816|Leather Up Ltd.|8.45|8.45|8.45|8.45|500|9|||

22AUG2023|LMSM|0830|Land Mark Spinning|0.0|0|0|14.23|0|14.44|||

22AUG2023|LOADS|0802|Loads Limited|7.01|7.09|7|7.03|234000|7|||

22AUG2023|LOTCHEM|0805|Lotte Chemical|24.89|24.89|24.26|24.48|538014|24.5|||

22AUG2023|LOTCHEM-AUG|40|Lotte Chemical|24.59|24.75|24.4|24.51|325000|24.69|||

22AUG2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|25.66|0|25.7|||

22AUG2023|LOTCHEM-SEP|40|Lotte Chemical|0.0|0|0|25.16|0|25|||

22AUG2023|LPL|0824|Lalpir PowerXD|15.97|16.14|15.7|16.14|689500|15.01|||

22AUG2023|LPL-AUGB|40|Lalpir PowerXD|15.9|16.78|15.74|16.78|852500|15.61|||

22AUG2023|LPL-OCTB|40|Lalpir PowerXD|0.0|0|0|16.92|0|15.75|||

22AUG2023|LPL-SEPB|40|Lalpir PowerXD|16.49|17.05|16.49|17.05|401500|15.86|||

22AUG2023|LSEPL|0828|LSE Proptech Ltd|4.02|4.02|4|4.01|19000|4|||

22AUG2023|LSEVL|0813|LSE Ventures Limited|6.25|6.8|6.25|6.5|10000|6.54|||

22AUG2023|LUCK|0804|Lucky Cement|607.9|608.85|601.5|602.62|266037|605.73|||

22AUG2023|LUCK-AUG|40|Lucky Cement|608.05|609.6|603.45|603.67|233500|608.24|||

22AUG2023|LUCK-OCT|40|Lucky Cement|0.0|0|0|603.94|0|607.5|||

22AUG2023|LUCK-OCTB|40|Lucky Cement|0.0|0|0|613.2|0|616.8|||

22AUG2023|LUCK-SEP|40|Lucky Cement|607.0|608|605|606.85|2000|610.2|||

22AUG2023|LUCK-SEPB|40|Lucky Cement|603.0|603.5|599.99|600.75|108500|604.75|||

22AUG2023|MACFL|0818|MACPAC Films|17.99|18|17.9|17.97|14500|17.47|||

22AUG2023|MARI|0820|Mari Petroleum|1610.0|1640|1600|1627.16|35474|1603.23|||

22AUG2023|MCB|0807|MCB Bank LtdXD|136.16|138|136|136.71|995011|136.92|||

22AUG2023|MCBAH|0813|MCB-ARIF Habib|24.32|24.74|24.2|24.74|36000|24.67|||

22AUG2023|MCB-AUGB|40|MCB Bank LtdXD|0.0|0|0|137.01|0|138.4|||

22AUG2023|MCB-OCTB|40|MCB Bank LtdXD|0.0|0|0|143.31|0|143.63|||

22AUG2023|MCB-SEPB|40|MCB Bank LtdXD|0.0|0|0|140.51|0|140.83|||

22AUG2023|MDTL|0828|Media Times Ltd|1.7|1.74|1.61|1.68|30000|1.68|||

22AUG2023|MEBL|0807|Meezan BankXD|125.98|125.98|122.5|124.03|674116|124.75|||

22AUG2023|MEBL-AUGB|40|Meezan BankXD|125.0|125.9|124|125|44000|125.01|||

22AUG2023|MEBL-OCTB|40|Meezan BankXD|0.0|0|0|130.02|0|130.93|||

22AUG2023|MEBL-SEPB|40|Meezan BankXD|127.0|127|126|126|36000|126.58|||

22AUG2023|MERIT|0822|Merit Packaging|8.4|8.75|8.4|8.75|1500|8.8|||

22AUG2023|META|0818|MetaTech Trading|6.45|6.45|6.27|6.3|10000|6.45|||

22AUG2023|MFFL|0810|MithchellsFruit|78.5|80.3|78.5|79.32|16000|79|||

22AUG2023|MFL|0810|Matco Foods Ltd|29.6|29.9|29.5|29.9|12500|29.68|||

22AUG2023|MIRKS|0826|Mirpurkhas Sugar|40.31|42.5|40.31|42|1600|40.94|||

22AUG2023|MLCF|0804|Maple Leaf|30.39|30.49|29.81|30.09|2468979|30.15|||

22AUG2023|MLCF-AUG|40|Maple Leaf|30.22|30.49|29.85|30.2|825000|30.22|||

22AUG2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|31.54|0|31.63|||

22AUG2023|MLCF-SEP|40|Maple Leaf|30.75|30.95|30.3|30.64|665500|30.64|||

22AUG2023|MODAM|0819|Mod.Al-Mali-|3.5|3.59|3.41|3.53|27500|3.41|||

22AUG2023|MRNS|0826|Mehran SugarXD|43.5|43.5|43.44|43.45|3500|42.8|||

22AUG2023|MTL|0801|Millat Tractors|434.75|436.7|433.25|433.66|57031|433.68|||

22AUG2023|MTL-AUGB|40|Millat Tractors|435.0|435|435|435|500|434.95|||

22AUG2023|MTL-OCT|40|Millat Tractors|0.0|0|0|454.6|0|454.94|||

22AUG2023|MTL-SEP|40|Millat Tractors|437.0|437|436.5|436.5|2000|446.06|||

22AUG2023|MUGHAL|0808|Mughal Iron|50.55|50.7|49.9|49.96|132326|50.07|||

22AUG2023|MUGHAL-AUG|40|Mughal Iron|50.6|50.6|50|50.25|89500|50.2|||

22AUG2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|52.37|0|52.52|||

22AUG2023|MUGHAL-SEP|40|Mughal Iron|51.25|51.5|51.25|51.25|37500|51.17|||

22AUG2023|MUREB|0810|Murree Brewery|295.01|311.4|295.01|311.4|400|316.03|||

22AUG2023|MZNPETF|0837|Meezan Pakistan|9.13|9.15|9.11|9.11|25000|9.15|||

22AUG2023|MZNPETF-AUG|40|Meezan Pakistan|0.0|0|0|9.13|0|9.18|||

22AUG2023|MZNPETF-OCT|40|Meezan Pakistan|0.0|0|0|9.55|0|9.6|||

22AUG2023|MZNPETF-SEP|40|Meezan Pakistan|0.0|0|0|9.36|0|9.41|||

22AUG2023|NATF|0810|National Foods|112.3|114|112.3|113.02|26000|112.89|||

22AUG2023|NBP|0807|National BankXD|22.51|23.45|22.51|23.17|338000|23.01|||

22AUG2023|NBP-AUG|40|National BankXD|23.0|23.21|22.95|23.06|2650000|23.02|||

22AUG2023|NBPGETF-OCT|40|NBP Pakistan G ETFXD|0.0|0|0|12.34|0|12.35|||

22AUG2023|NBPGETF-SEP|40|NBP Pakistan G ETFXD|0.0|0|0|12.1|0|12.11|||

22AUG2023|NBP-OCT|40|National BankXD|0.0|0|0|24.29|0|24.14|||

22AUG2023|NBP-SEP|40|National BankXD|23.5|23.58|23.26|23.55|2566500|23.65|||

22AUG2023|NCL|0829|Nishat (Chun.)|23.3|24|23.3|23.86|63934|23.71|||

22AUG2023|NCL-AUG|40|Nishat (Chun.)|23.85|23.85|23.5|23.76|9500|23.75|||

22AUG2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|25.01|0|24.87|||

22AUG2023|NCL-SEP|40|Nishat (Chun.)|23.5|23.5|23.5|23.5|500|23.56|||

22AUG2023|NCML|0830|Nazir Cotton Mills|2.75|2.75|2.75|2.75|1000|2.85|||

22AUG2023|NCPL|0824|Nishat ChunPow|21.5|23.75|21.5|23.22|6221000|22.3|||

22AUG2023|NCPL-AUG|40|Nishat ChunPow|22.06|23.8|21.7|23.33|747500|22.47|||

22AUG2023|NCPL-OCT|40|Nishat ChunPow|0.0|0|0|24.34|0|23.39|||

22AUG2023|NCPL-SEP|40|Nishat ChunPow|22.6|24.25|22.4|23.47|154000|22.96|||

22AUG2023|NESTLE|0810|Nestle Pakistan|7010.01|7200|7010.01|7200|320|7200|||

22AUG2023|NETSOL|0828|Netsol Tech.|85.74|86.88|84.03|86.1|330923|85.73|||

22AUG2023|NETSOL-AUG|40|Netsol Tech.|86.7|86.95|85.26|86.44|305000|85.93|||

22AUG2023|NETSOL-OCT|40|Netsol Tech.|0.0|0|0|90.26|0|89.93|||

22AUG2023|NETSOL-SEP|40|Netsol Tech.|87.2|88.3|87|88.09|203500|87.52|||

22AUG2023|NICL|0805|Nimir Ind.Chem.|107.25|108|100.9|107.58|45000|109|||

22AUG2023|NML|0829|Nishat Mills Ltd|67.4|67.91|66.27|67.32|108771|66.88|||

22AUG2023|NML-AUG|40|Nishat Mills Ltd|66.7|67.9|66.7|67.7|71000|67.13|||

22AUG2023|NML-OCT|40|Nishat Mills Ltd|0.0|0|0|70.57|0|70.16|||

22AUG2023|NML-SEP|40|Nishat Mills Ltd|69.0|69.5|69|69|57000|69.43|||

22AUG2023|NONS|0826|Noon Sugar|47.0|47|47|47|500|45.25|||

22AUG2023|NPL|0824|Nishat Power|22.4|24.1|22.4|23.55|16043161|24.22|||

22AUG2023|NPL-AUG|40|Nishat Power|23.03|24.13|22.52|23.68|2237500|24.34|||

22AUG2023|NPL-OCT|40|Nishat Power|0.0|0|0|24.69|0|25.41|||

22AUG2023|NPL-SEP|40|Nishat Power|23.07|24.49|23.06|24.01|825000|24.93|||

22AUG2023|NRL|0825|National Refinery|189.49|189.49|185.15|187.46|424850|188.63|||

22AUG2023|NRL-AUG|40|National Refinery|189.45|189.5|185.6|188.09|476500|189.39|||

22AUG2023|NRL-OCT|40|National Refinery|0.0|0|0|196.51|0|197.88|||

22AUG2023|NRL-SEP|40|National Refinery|192.0|193.8|189.6|191.8|182000|192.79|||

22AUG2023|NRSL|0805|Nimir Resins|16.35|16.4|16.01|16.06|28000|16.31|||

22AUG2023|OBOY|0821|Oilboy Energy L|6.25|6.25|6.1|6.22|22500|6.25|||

22AUG2023|OCTOPUS|0828|Octopus Digital|43.1|43.74|42.8|42.89|41500|43.06|||

22AUG2023|OGDC|0820|Oil & Gas Dev.|96.0|100|96|99.51|13626842|96.44|||

22AUG2023|OGDC-AUG|40|Oil & Gas Dev.|95.97|100.25|95.97|99.74|8503500|96.8|||

22AUG2023|OGDC-OCT|40|Oil & Gas Dev.|0.0|0|0|104.32|0|101.17|||

22AUG2023|OGDC-SEP|40|Oil & Gas Dev.|97.0|102|97|101.66|5200500|98.69|||

22AUG2023|OGTI-AUG|41|OGTI|0.0|0|0|12356|0|12164|||

22AUG2023|OGTI-OCT|41|OGTI|0.0|0|0|12840|0|12639|||

22AUG2023|OGTI-SEP|41|OGTI|0.0|0|0|12625|0|12428|||

22AUG2023|OLPL|0813|OLP Financial|20.0|20.98|20|20.24|162500|19.63|||

22AUG2023|OLPM|0819|OLP Modaraba|12.2|12.35|12.2|12.35|6000|12.01|||

22AUG2023|ORM|0819|Orient Rental|0.0|0|0|6.11|500|6.11|||

22AUG2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||

22AUG2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||

22AUG2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||

22AUG2023|PABC|0818|Pakistan Alumin|54.85|56|54.4|55.13|1792460|54.41|||

22AUG2023|PABC-AUG|40|Pakistan Alumin|55.0|55.49|53.9|54.74|103000|53.98|||

22AUG2023|PABC-OCT|40|Pakistan Alumin|0.0|0|0|57.79|0|57.08|||

22AUG2023|PABC-SEP|40|Pakistan Alumin|55.49|55.49|55.49|55.49|1000|55.96|||

22AUG2023|PACE|0838|Pace (Pak) Ltd.|1.9|1.94|1.88|1.9|274500|1.95|||

22AUG2023|PAEL|0803|Pak Elektron|10.4|10.4|10|10.3|855097|10.33|||

22AUG2023|PAEL-AUG|40|Pak Elektron|10.49|10.49|10.05|10.31|594000|10.37|||

22AUG2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|10.8|0|10.84|||

22AUG2023|PAEL-SEP|40|Pak Elektron|10.3|10.62|10.3|10.56|528500|10.85|||

22AUG2023|PAKD|0828|Pak Datacom|68.98|68.98|65|65.69|6000|66.99|||

22AUG2023|PAKOXY|0805|Pak Oxygen Ltd.|94.5|97|94.01|96.94|3600|95.5|||

22AUG2023|PAKRI|0812|Pak Reinsurance|6.0|6.2|6|6.06|677000|6.11|||

22AUG2023|PAKRI-AUG|40|Pak Reinsurance|6.06|6.88|6.06|6.49|5500|6.63|||

22AUG2023|PAKRI-OCT|40|Pak Reinsurance|0.0|0|0|6.35|0|6.41|||

22AUG2023|PAKRI-SEP|40|Pak Reinsurance|6.3|6.3|6.3|6.3|5000|6.28|||

22AUG2023|PAKT|0832|Pak Tobacco|693.01|695|693|693|160000|722|||

22AUG2023|PASL|0813|Pervez Ahmed Co|0.79|0.79|0.65|0.76|496500|0.77|||

22AUG2023|PCAL|0803|Pakistan Cables|101.5|103.5|99|102.52|14500|102.72|||

22AUG2023|PESC2|36|Pak Energy(Suku|0.0|0|0|100.02|0|100.02|||

22AUG2023|PGLC|0815|Pak Gulf Leasing|4.58|4.58|4.34|4.5|4000|4.31|||

22AUG2023|PHDL|0818|Pak Hotels|77.8|77.9|76|76|7500|75.88|||

22AUG2023|PIAA|0833|P.I.A.C.(A)|4.08|4.13|3.97|4|601500|4.01|||

22AUG2023|PIAA-AUG|40|P.I.A.C.(A)|0.0|0|0|4.01|0|4.05|||

22AUG2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|4.19|0|4.21|||

22AUG2023|PIAA-SEP|40|P.I.A.C.(A)|0.0|0|0|4.11|0|4.16|||

22AUG2023|PIBTL|0833|Pak Int.Bulk|3.9|3.93|3.7|3.81|6116500|3.86|||

22AUG2023|PIBTL-AUG|40|Pak Int.Bulk|3.96|3.96|3.75|3.86|734500|3.92|||

22AUG2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|3.99|0|4.05|||

22AUG2023|PIBTL-SEP|40|Pak Int.Bulk|3.96|3.97|3.86|3.9|165500|3.97|||

22AUG2023|PICT|0833|Pak.Int.Cont.|86.0|87.5|83.12|84.47|400400|85.81|||

22AUG2023|PIL|0812|PICIC Ins.Ltd.|0.92|0.92|0.8|0.8|4500|0.84|||

22AUG2023|PIOC|0804|Pioneer Cement|92.0|92.85|90.5|91.15|82940|91.59|||

22AUG2023|PIOC-AUG|40|Pioneer Cement|91.3|92.48|91.2|91.51|156000|92.1|||

22AUG2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|95.55|0|96.08|||

22AUG2023|PIOC-SEP|40|Pioneer Cement|92.25|93.01|91.62|92.05|80500|92.26|||

22AUG2023|PKGI|0812|Pak Gen.Ins.|7.71|7.71|7.71|7.71|500|7.7|||

22AUG2023|PKGP|0824|Pakgen Power|48.5|51.5|48.5|51.09|179000|49.4|||

22AUG2023|PKGS|0822|Packages Ltd.|380.08|380.08|380.08|382.99|5|382.99|||

22AUG2023|PMI|0819|Prud Mod.1st|1.78|1.78|1.66|1.66|30500|1.67|||

22AUG2023|PNSC|0833|P.N.S.C|129.0|131|127.02|129.53|17300|129.08|||

22AUG2023|POL|0820|Pak Oilfields|445.75|447|441|443.52|86445|443.93|||

22AUG2023|POL-AUG|40|Pak Oilfields|446.0|446|444.44|444.44|43500|445.23|||

22AUG2023|POL-OCT|40|Pak Oilfields|0.0|0|0|464.94|0|465.7|||

22AUG2023|POL-SEP|40|Pak Oilfields|0.0|0|0|455.85|40000|456.6|||

22AUG2023|POML|0834|Punjab Oil|116.0|116.25|116|116.09|800|121.48|||

22AUG2023|POWER|0804|Power Cement|3.85|3.91|3.85|3.87|123000|3.86|||

22AUG2023|POWER-AUG|40|Power Cement|0.0|0|0|3.88|0|3.87|||

22AUG2023|POWER-OCT|40|Power Cement|0.0|0|0|4.06|0|4.05|||

22AUG2023|POWER-SEP|40|Power Cement|0.0|0|0|3.98|0|3.97|||

22AUG2023|PPL|0820|Pak Petroleum|74.56|76.7|74.3|75.83|6484045|74.43|||

22AUG2023|PPL-AUG|40|Pak Petroleum|74.7|76.88|74.5|76|3389500|74.7|||

22AUG2023|PPL-OCT|40|Pak Petroleum|0.0|0|0|79.49|0|78.08|||

22AUG2023|PPL-SEP|40|Pak Petroleum|76.1|78|75.95|77.38|1487500|75.97|||

22AUG2023|PREMA|0810|At-Tahur Ltd.|16.5|16.51|16.35|16.38|67000|16.34|||

22AUG2023|PRL|0825|Pak Refinery|15.64|15.77|15.5|15.62|1685124|15.64|||

22AUG2023|PRL-AUG|40|Pak Refinery|15.7|15.8|15.55|15.66|6066500|15.68|||

22AUG2023|PRL-OCT|40|Pak Refinery|0.0|0|0|16.37|0|16.41|||

22AUG2023|PRL-SEP|40|Pak Refinery|16.0|16.13|15.83|15.99|5099000|16|||

22AUG2023|PSEL|0818|Pak Services|715.0|749|715|725|350|719|||

22AUG2023|PSMC|0801|Pak Suzuki|111.05|115.4|111.01|112.15|89171|112.4|||

22AUG2023|PSMC-AUG|40|Pak Suzuki|113.91|114.49|112.31|112.53|96000|113|||

22AUG2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|117.57|0|117.91|||

22AUG2023|PSMC-SEP|40|Pak Suzuki|115.0|115.6|114.25|114.25|18000|114.44|||

22AUG2023|PSO|0821|P.S.O.|120.0|122.4|120|121.16|1529047|119.98|||

22AUG2023|PSO-AUG|40|P.S.O.|121.85|122.5|120.7|121.62|927000|120.42|||

22AUG2023|PSO-OCT|40|P.S.O.|0.0|0|0|127.01|0|125.86|||

22AUG2023|PSO-SEP|40|P.S.O.|123.01|124.89|123|123.8|603000|122.72|||

22AUG2023|PSX|0813|Pak Stock Exchange|8.6|8.7|8.2|8.36|1179000|8.49|||

22AUG2023|PSYL|0827|Pak Synthetics|26.25|26.25|26.25|26.25|500|26.12|||

22AUG2023|PTC|0828|P.T.C.L.|6.0|6.13|6|6.09|997500|5.96|||

22AUG2023|PTC-AUG|40|P.T.C.L.|6.08|6.11|6.05|6.1|16000|6.05|||

22AUG2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|6.38|0|6.25|||

22AUG2023|PTC-SEP|40|P.T.C.L.|0.0|0|0|6.26|0|6.13|||

22AUG2023|PTL|0802|Panther Tyres Ltd.|25.35|26.2|25.3|25.87|256000|25.84|||

22AUG2023|QUET|0829|Quetta Textile|12.03|12.03|12.03|12.03|14000|13.03|||

22AUG2023|QUICE|0810|Quice Food|3.9|3.9|3.81|3.83|36000|3.9|||

22AUG2023|REWM|0829|Reliance Weaving|0.0|0|0|64.75|3500|64.75|||

22AUG2023|RPL|0822|Roshan Packages|11.23|11.65|11.22|11.47|20500|11.6|||

22AUG2023|RUPL|0827|Rupali Polyester|20.0|20|20|20|2500|20.25|||

22AUG2023|SARC|0805|Sardar Chemical|22.0|22|21.5|22|8000|22|||

22AUG2023|SAZEW|0801|Sazgar Eng|77.0|77|73.2|73.66|144801|76.09|||

22AUG2023|SCBPL|0807|St.Chart.Bank|22.15|23|22.15|22.96|57000|22.17|||

22AUG2023|SEARL|0823|The Searle Co.XR|40.05|40.89|39.81|40.02|548051|40.27|||

22AUG2023|SEARL-AUGB|40|The Searle Co.XR|40.8|40.8|39.85|40|685500|40.54|||

22AUG2023|SEARL-OCTB|40|The Searle Co.XR|0.0|0|0|41.95|0|42.24|||

22AUG2023|SEARL-SEPB|40|The Searle Co.XR|41.25|41.5|40.5|40.77|957000|41.4|||

22AUG2023|SEL|0824|Sitara Energy|6.5|6.5|6.5|6.5|1500|6.44|||

22AUG2023|SGF|0816|Service Global|32.62|33.63|32.62|33.5|45500|32.74|||

22AUG2023|SGPL|0824|S.G.Power|5.2|5.96|5.2|5.96|1500|5.9|||

22AUG2023|SHDT|0830|Shadab Textile|11.95|11.95|11.95|11.95|1000|12.15|||

22AUG2023|SHEL|0821|Shell Pakistan|134.65|138.9|134.25|138.19|2055744|134.23|||

22AUG2023|SHEL-AUG|40|Shell Pakistan|135.88|139.44|134.8|138.47|1919000|134.9|||

22AUG2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|144.86|0|140.81|||

22AUG2023|SHEL-SEP|40|Shell Pakistan|137.8|141.75|137.5|140.85|804500|137.01|||

22AUG2023|SHJS|0826|Shahtaj Sugar|56.0|56|56|56|500|57|||

22AUG2023|SHSML|0826|Shahmurad Sugar|168.25|174.85|168|174|1900|172.16|||

22AUG2023|SIEM|0803|Siemens Pak.|653.0|654.01|653|654.01|100|652.67|||

22AUG2023|SILK|0807|Silk Bank Ltd|0.98|1.03|0.97|1.01|2579000|1.01|||

22AUG2023|SILK-AUG|40|Silk Bank Ltd|0.0|0|0|1.01|0|1|||

22AUG2023|SKRS|0826|Sakrand Sugar|9.69|9.9|9.4|9.67|15500|9.94|||

22AUG2023|SLL|0815|SME Leasing Ltd|1.65|1.65|1.65|1.65|500|2.19|||

22AUG2023|SMBL|0807|Summit Bank|2.03|2.03|1.91|1.97|222000|1.96|||

22AUG2023|SMBL-AUG|40|Summit Bank|1.95|1.95|1.95|1.95|1500|1.97|||

22AUG2023|SMBL-OCT|40|Summit Bank|0.0|0|0|2.07|0|2.06|||

22AUG2023|SMCPL|0804|Safe Mix Con.Lt|13.37|13.4|12.99|13.4|7000|12.54|||

22AUG2023|SNAI|0830|Sana Ind.|21.0|21.5|21|21.5|1000|21.5|||

22AUG2023|SNBL|0807|Soneri Bank Ltd|9.97|9.97|9.13|9.34|253500|9.3|||

22AUG2023|SNGP|0821|Sui North Gas|45.01|45.78|45.01|45.32|1140581|45.01|||

22AUG2023|SNGP-AUGB|40|Sui North Gas|45.4|45.85|45.3|45.49|128000|45.1|||

22AUG2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|47.51|0|47.22|||

22AUG2023|SNGP-SEPB|40|Sui North Gas|46.1|46.65|46.1|46.1|209000|46.04|||

22AUG2023|SPEL|0818|Synthetic Prod|11.8|11.85|11.7|11.7|10000|12.14|||

22AUG2023|SPL|0805|Sitara Peroxide|12.06|12.29|12.01|12.29|5000|12.15|||

22AUG2023|SPWL|0824|Saif Power Ltd.|21.07|21.95|20.75|21.62|854000|20.58|||

22AUG2023|SPWL-AUG|40|Saif Power Ltd.|20.99|21.6|20.99|21.6|7000|20.65|||

22AUG2023|SPWL-OCT|40|Saif Power Ltd.|0.0|0|0|22.66|0|21.59|||

22AUG2023|SPWL-SEP|40|Saif Power Ltd.|0.0|0|0|22.22|0|20.6|||

22AUG2023|SRVI|0816|Service Ind.Ltd|326.0|332|317|320.01|24800|323.1|||

22AUG2023|SSGC|0821|Sui South Gas|9.0|9.14|8.97|9.02|460734|9.09|||

22AUG2023|SSGC-AUG|40|Sui South Gas|9.19|9.25|9|9.09|1533500|9.04|||

22AUG2023|SSGC-OCT|40|Sui South Gas|0.0|0|0|9.46|0|9.54|||

22AUG2023|SSGC-SEP|40|Sui South Gas|9.45|9.45|9.25|9.25|1505500|9.35|||

22AUG2023|STCL|0811|Shabbir Tiles|9.18|9.18|9.04|9.09|77500|9.07|||

22AUG2023|STML|0829|Shams Textile|26.4|29.9|26.35|29.77|7000|28.4|||

22AUG2023|STPL|0818|Siddiqsons Tin|6.35|6.49|6.15|6.15|112500|6.32|||

22AUG2023|SYS|0828|Systems Limited|465.0|467|461|463.39|88998|464.45|||

22AUG2023|SYS-AUG|40|Systems Limited|462.9|464|462|462|5000|462.9|||

22AUG2023|SYS-OCT|40|Systems Limited|0.0|0|0|485.77|0|487.22|||

22AUG2023|SYS-SEP|40|Systems Limited|469.5|469.5|467.6|467.6|6000|477.71|||

22AUG2023|TELE|0828|Telecard Limited|7.67|7.77|7.6|7.67|1215059|7.68|||

22AUG2023|TELE-AUG|40|Telecard Limited|7.7|7.8|7.65|7.7|1867000|7.71|||

22AUG2023|TELE-OCT|40|Telecard Limited|0.0|0|0|8.04|0|8.06|||

22AUG2023|TELE-SEP|40|Telecard Limited|7.85|7.95|7.83|7.83|1457000|7.89|||

22AUG2023|TGL|0811|Tariq Glass Ind.|86.0|87.38|84.8|85.06|79453|86.12|||

22AUG2023|TGL-AUG|40|Tariq Glass Ind.|86.5|86.5|85.51|85.51|9000|86.48|||

22AUG2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|89.17|0|90.34|||

22AUG2023|TGL-SEP|40|Tariq Glass Ind.|89.67|89.67|87.01|87.01|1000|85.99|||

22AUG2023|THALL|0802|Thal Limited|225.0|225|225|225|19600|225|||

22AUG2023|TOMCL|0810|The Organic Meat|24.79|24.79|23.66|23.87|494500|24.52|||

22AUG2023|TOMCL-AUG|40|The Organic Meat|25.0|25|23.5|23.98|132000|24.9|||

22AUG2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|25.02|0|25.72|||

22AUG2023|TOMCL-SEP|40|The Organic Meat|26.84|26.84|23.7|24.55|84000|25|||

22AUG2023|TOWL|0829|Towellers Limited|166.04|166.04|160|166.04|161000|154.46|||

22AUG2023|TPL|0828|TPL Corp Ltd|5.5|5.65|5.25|5.59|77500|5.61|||

22AUG2023|TPL-AUG|40|TPL Corp Ltd|5.6|5.6|5.59|5.6|2000|5.65|||

22AUG2023|TPLI|0812|TPL Insurance|18.98|19.06|18.98|19.06|75000|19.02|||

22AUG2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|5.86|0|5.89|||

22AUG2023|TPLP|0838|TPL Properties|13.17|13.55|13.1|13.27|7848424|13.19|||

22AUG2023|TPLP-AUGB|40|TPL Properties|13.15|13.6|13.11|13.31|3445500|13.25|||

22AUG2023|TPLP-OCT|40|TPL Properties|0.0|0|0|13.91|0|13.84|||

22AUG2023|TPLP-SEP|40|TPL Properties|13.5|13.84|13.45|13.59|1614000|13.5|||

22AUG2023|TPL-SEP|40|TPL Corp Ltd|5.7|5.7|5.66|5.66|19500|5.77|||

22AUG2023|TREET|0810|Treet Corp|16.75|16.75|16.3|16.37|376730|16.53|||

22AUG2023|TREET-AUG|40|Treet Corp|16.5|16.67|16.4|16.48|208500|16.62|||

22AUG2023|TREET-OCT|40|Treet Corp|0.0|0|0|17.16|0|17.34|||

22AUG2023|TREET-SEP|40|Treet Corp|16.92|17|16.75|16.75|153500|16.92|||

22AUG2023|TRG|0828|TRG Pak Ltd|94.6|95.25|93.8|94.53|1969501|94.5|||

22AUG2023|TRG-AUG|40|TRG Pak Ltd|94.9|95.4|88.1|94.85|20605000|94.71|||

22AUG2023|TRG-OCT|40|TRG Pak Ltd|0.0|0|0|99.1|0|99.13|||

22AUG2023|TRG-SEP|40|TRG Pak Ltd|96.5|97.35|93|96.88|21052500|96.76|||

22AUG2023|TRIPF|0818|Tri-Pack Films|132.0|133|129|130.5|9300|132.5|||

22AUG2023|TRSM|0819|Trust Modaraba|1.45|1.45|1.45|1.45|1500|1.5|||

22AUG2023|TSMF|0806|Tri-Star Mutual|3.7|3.7|3.7|3.7|500|3.2|||

22AUG2023|TSPL|0824|Tri-Star Power|10.05|10.05|9.31|9.67|30500|9.5|||

22AUG2023|UBL|0807|United Bank|145.0|145|141.89|143.58|746802|143.77|||

22AUG2023|UBL-AUGB|40|United Bank|144.01|144.49|142.75|143.93|15500|144|||

22AUG2023|UBL-OCT|40|United Bank|0.0|0|0|150.51|0|150.82|||

22AUG2023|UBL-SEPB|40|United Bank|146.1|146.1|146|146|1000|148.01|||

22AUG2023|UCAPM|0819|Unicap Modaraba|1.65|1.65|1.65|1.65|500|1.63|||

22AUG2023|UNIC|0812|United Insurance|10.27|11|10.27|10.45|138500|10.3|||

22AUG2023|UNITY|0810|Unity Foods Ltd|25.5|25.69|25.1|25.42|777618|25.48|||

22AUG2023|UNITY-AUG|40|Unity Foods Ltd|25.65|25.84|25.22|25.53|1774500|25.62|||

22AUG2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|26.65|0|26.73|||

22AUG2023|UNITY-SEP|40|Unity Foods Ltd|25.6|26.1|25.6|25.99|1184000|26.12|||

22AUG2023|UPFL|0810|Unilever Foods|24000.0|24000|24000|24000|80|24000|||

22AUG2023|UVIC|0812|Universal Ins.|3.45|3.45|3.4|3.4|1000|2.94|||

22AUG2023|WAHN|0805|Wah-Noble|162.05|165|162.05|165|300|168.82|||

22AUG2023|WAVES|0803|Waves Corp Ltd.|6.48|6.55|6.41|6.43|375500|6.51|||

22AUG2023|WAVES-AUG|40|Waves Corp Ltd.|6.4|6.55|6.4|6.46|68000|6.51|||

22AUG2023|WAVES-OCT|40|Waves Corp Ltd.|0.0|0|0|6.74|0|6.83|||

22AUG2023|WAVES-SEP|40|Waves Corp Ltd.|6.6|6.6|6.6|6.6|10000|6.67|||

22AUG2023|WHALE|0803|Waves Home Appl|6.39|6.44|6.36|6.36|63000|6.35|||

22AUG2023|WTL|0828|WorldCall Telecom|1.29|1.33|1.26|1.29|25867346|1.27|||

22AUG2023|WTL-AUG|40|WorldCall Telecom|1.29|1.33|1.28|1.29|8589000|1.29|||

22AUG2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.35|0|1.33|||

22AUG2023|WTL-SEP|40|WorldCall Telecom|1.32|1.36|1.3|1.32|8239500|1.32|||

22AUG2023|YOUW|0831|Yousuf Weaving|2.92|3.05|2.92|2.98|64500|3.05|||