Pakistan#Stock#Exchange
MARKET SUMMARY
23AUG2023|ABL|0807|Allied Bank Ltd|70.01|70.11|70|70|289500|70|||
23AUG2023|ABOT|0823|Abbott Lab.|389.06|389.06|380.01|386.06|1700|390|||
23AUG2023|ACIETF|0837|Alfalah Consumer|7.46|7.46|7.46|7.46|1500|7.67|||
23AUG2023|ACPL|0804|Attock Cement|85.7|86|82|82.23|8379|85.13|||
23AUG2023|ADMM|0829|Artistic Denim|53.25|54.29|53.25|54.22|4500|54.25|||
23AUG2023|AGHA|0808|Agha Steel Ind.|11.33|11.33|10.4|10.89|160800|11.28|||
23AUG2023|AGHA-AUG|40|Agha Steel Ind.|11.25|11.25|11.25|11.25|2500|11.3|||
23AUG2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|11.41|0|11.82|||
23AUG2023|AGHA-SEP|40|Agha Steel Ind.|0.0|0|0|11.18|0|11.59|||
23AUG2023|AGIC|0812|Ask.Gen.Insur.|15.0|15|15|15|500|15|||
23AUG2023|AGIL|0802|Agriautos Ind.|66.8|66.8|64|64.99|7000|63.88|||
23AUG2023|AGL|0805|Agritech Limited|6.95|7.05|6.7|6.75|914500|6.75|||
23AUG2023|AGL-AUG|40|Agritech Limited|6.95|7.25|6.75|6.76|143000|6.79|||
23AUG2023|AGL-OCT|40|Agritech Limited|0.0|0|0|7.07|0|7.08|||
23AUG2023|AGL-SEP|40|Agritech Limited|0.0|0|0|6.93|0|7.68|||
23AUG2023|AGP|0823|AGP Limited|54.02|54.52|53.75|53.94|15834|54.78|||
23AUG2023|AGSML|0826|Abdullah Shah|5.1|5.2|5|5|2500|5.2|||
23AUG2023|AGTL|0801|AL-Ghazi Tractors|270.0|270|265.05|265.05|1200|266|||
23AUG2023|AHCL|0809|Arif Habib Corp|26.65|26.65|26.65|26.65|500|27.5|||
23AUG2023|AHL|0813|Arif Habib Ltd.|31.21|31.5|31|31.39|21000|31.5|||
23AUG2023|AICL|0812|Adamjee Ins.|30.08|30.08|29.5|29.63|102500|30.46|||
23AUG2023|AIRLINK|0828|Air Link Commun|24.28|24.64|23.75|24|849513|23.86|||
23AUG2023|AIRLINK-AUG|40|Air Link Commun|24.16|24.5|23.8|24.02|1390000|23.98|||
23AUG2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|25.14|0|25.01|||
23AUG2023|AIRLINK-SEP|40|Air Link Commun|24.3|24.95|24.3|24.4|1194000|24.46|||
23AUG2023|AKBL|0807|Askari Bank|15.55|15.92|15.5|15.59|232500|15.66|||
23AUG2023|AKBL-AUG|40|Askari Bank|15.59|15.6|15.5|15.53|11000|15.61|||
23AUG2023|AKBL-OCT|40|Askari Bank|0.0|0|0|16.33|0|16.42|||
23AUG2023|AKBL-SEP|40|Askari Bank|15.95|15.95|15.95|15.95|2000|15.97|||
23AUG2023|AKDHL|0818|AKD Hospitality|100.0|100|100|103.8|200|103.8|||
23AUG2023|ALAC|0812|Askari Life Ass|5.02|5.02|5.01|5.01|1500|5.31|||
23AUG2023|ALIFE|0812|Adamjee Life As|19.5|19.69|19.5|19.65|2500|18.35|||
23AUG2023|ALTN|0824|Altern EnergyXD|13.68|13.68|13.21|13.3|98500|13.37|||
23AUG2023|ANL|0829|Azgard Nine|6.61|6.7|6.37|6.54|608887|6.64|||
23AUG2023|ANL-AUG|40|Azgard Nine|6.67|6.67|6.42|6.52|162500|6.68|||
23AUG2023|ANL-OCT|40|Azgard Nine|0.0|0|0|6.85|0|6.96|||
23AUG2023|ANL-SEP|40|Azgard Nine|6.82|6.82|6.55|6.55|191000|6.82|||
23AUG2023|APL|0821|Attock Petroleum|320.01|320.01|316.1|318.66|16723|318.46|||
23AUG2023|APL-AUG|40|Attock Petroleum|320.9|321.9|320.9|321.59|2500|322.5|||
23AUG2023|APL-OCT|40|Attock Petroleum|0.0|0|0|333.82|0|333.84|||
23AUG2023|APL-SEP|40|Attock Petroleum|0.0|0|0|327.29|0|327.32|||
23AUG2023|ARPAK|0818|Arpak Int.|60.0|60|60|60|1500|56.43|||
23AUG2023|ARPL|0805|Archroma Pak|485.0|486|485|486|1100|485|||
23AUG2023|ASC|0810|Al-Shaheer Corp|10.06|10.29|10|10.07|500350|10.16|||
23AUG2023|ASC-AUG|40|Al-Shaheer Corp|10.21|10.25|9.9|9.9|600000|9.9|||
23AUG2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|10.55|0|10.65|||
23AUG2023|ASC-SEP|40|Al-Shaheer Corp|10.4|10.41|10.35|10.35|631500|10.23|||
23AUG2023|ASHT|0831|Ashfaq Textile|0.0|0|0|9|1500|9|||
23AUG2023|ASL|0808|Aisha Steel Mill|5.6|5.69|5.5|5.55|488321|5.6|||
23AUG2023|ASL-AUG|40|Aisha Steel Mill|5.6|5.98|5.5|5.54|151500|5.62|||
23AUG2023|ASLCPS|0808|Aisha Steel(CPS)|0.0|0|0|29.15|0|31.51|||
23AUG2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|5.81|0|5.87|||
23AUG2023|ASL-SEP|40|Aisha Steel Mill|6.4|6.4|5.66|5.66|124000|5.76|||
23AUG2023|ASTL|0808|Amreli Steels|22.42|22.42|21.26|22|458513|21.59|||
23AUG2023|ASTL-AUG|40|Amreli Steels|21.73|22|21.16|21.8|41000|21.54|||
23AUG2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|23.05|0|22.63|||
23AUG2023|ASTL-SEP|40|Amreli Steels|22.23|22.42|20.3|22.41|27500|21.51|||
23AUG2023|ASTM|0830|Asim Textile|16.8|19.52|16.8|19.27|27000|18.16|||
23AUG2023|ATBA|0802|Atlas Battery|274.99|275|265|268.73|34000|272.89|||
23AUG2023|ATIL|0812|Atlas Ins. Ltd|40.0|40|39.07|39.07|1000|40|||
23AUG2023|ATLH|0801|Atlas Honda Ltd|275.0|278|271.3|271.3|1200|275|||
23AUG2023|ATRL|0825|Attock Refinery|244.5|246.98|242|244.76|2127511|243.64|||
23AUG2023|ATRL-AUG|40|Attock Refinery|245.5|247.4|242|245.15|1530000|244.4|||
23AUG2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|256.4|0|255.41|||
23AUG2023|ATRL-SEP|40|Attock Refinery|248.01|251.01|246.6|249.26|944000|247.77|||
23AUG2023|AVN|0828|Avanceon Ltd|53.5|53.77|52.5|52.89|378426|53.29|||
23AUG2023|AVN-AUG|40|Avanceon Ltd|53.45|53.49|52.5|53.01|390500|53.48|||
23AUG2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|55.41|0|55.86|||
23AUG2023|AVN-SEP|40|Avanceon Ltd|53.8|54.41|53.65|54.01|323500|54.52|||
23AUG2023|AWTX|0830|Allawasaya Tex|1670.0|1670|1670|1670|40|1800|||
23AUG2023|BAFL|0807|Bank Al-FalahXD|40.5|42.7|40.15|40.54|2739561|40.78|||
23AUG2023|BAFL-AUGB|40|Bank Al-FalahXD|41.0|41|40.5|40.5|7000|40.55|||
23AUG2023|BAFL-OCTB|40|Bank Al-FalahXD|0.0|0|0|42.47|0|42.75|||
23AUG2023|BAFL-SEPB|40|Bank Al-FalahXD|0.0|0|0|41.64|0|41|||
23AUG2023|BAFLTFC8|36|Bank Alfalah(TF|0.0|0|0|96.78|0|96.78|||
23AUG2023|BAHL|0807|Bank AL-Habib|52.79|55.73|51.25|55.66|4938589|51.84|||
23AUG2023|BAHL-AUG|40|Bank AL-Habib|51.79|56.49|51|55.8|254000|52.6|||
23AUG2023|BAHL-OCT|40|Bank AL-Habib|0.0|0|0|58.31|0|54.34|||
23AUG2023|BAHL-SEP|40|Bank AL-Habib|54.5|56.55|54.5|55.88|190500|53.1|||
23AUG2023|BATA|0816|Bata (Pak)|1769.0|1769|1769|1769|20|1769|||
23AUG2023|BCL|0808|Bolan Casting|36.55|38.97|36.25|36.55|123500|36.25|||
23AUG2023|BECO|0808|Beco Steel Ltd|8.81|8.89|8.7|8.77|13500|8.99|||
23AUG2023|BERG|0805|Berger Paints|56.3|56.3|55.4|55.65|32500|56.63|||
23AUG2023|BGL|0811|Bal.Glass|10.73|10.88|10.6|10.65|131000|10.84|||
23AUG2023|BHAT|0829|Bhanero Tex.|999.0|1000|999|1000|900|999|||
23AUG2023|BIFO|0805|Biafo Ind.|65.16|66.75|64.35|66.44|14000|66.81|||
23AUG2023|BILF|0830|Bilal Fibres|2.1|2.16|2.08|2.16|50000|2.31|||
23AUG2023|BIPL|0807|Bankislami Pak.|17.1|17.46|16.52|16.67|266748|17.05|||
23AUG2023|BIPL-AUGB|40|Bankislami Pak.|15.91|16|15.1|15.25|504500|15.68|||
23AUG2023|BIPL-OCT|40|Bankislami Pak.|16.0|16|15.5|15.5|80000|15.84|||
23AUG2023|BIPL-SEPB|40|Bankislami Pak.|15.3|15.59|14.8|14.97|1921000|15.24|||
23AUG2023|BKTI-AUG|41|BKTI|0.0|0|0|11857|0|11773|||
23AUG2023|BKTI-OCT|41|BKTI|0.0|0|0|12321|0|12234|||
23AUG2023|BKTI-SEP|41|BKTI|0.0|0|0|12115|0|12029|||
23AUG2023|BNL|0810|Bunnys Limited|15.53|15.94|15.52|15.65|5000|15.97|||
23AUG2023|BOP|0807|B.O.Punjab|3.99|3.99|3.83|3.86|1651500|3.92|||
23AUG2023|BOP-AUG|40|B.O.Punjab|3.94|3.95|3.87|3.92|1102000|3.87|||
23AUG2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|4.04|0|4.11|||
23AUG2023|BOP-SEP|40|B.O.Punjab|4.0|4|3.93|3.95|723500|3.95|||
23AUG2023|BPL|0821|Burshane LPG|16.25|16.25|16.25|16.25|500|16.76|||
23AUG2023|BRRG|0838|B.R.R Guardian Ltd.|12.65|12.65|12.65|12.65|150000|12.65|||
23AUG2023|BUXL|0805|Buxly Paints|72.0|72|72|72|500|75.55|||
23AUG2023|BWCL|0804|Bestway Cement|160.18|161.98|160.18|161.31|12100|162.69|||
23AUG2023|BWHL|0802|Bal.Wheels|140.0|150.87|140|148.9|123500|140.34|||
23AUG2023|CEPB|0822|Century Paper|27.5|27.5|27.13|27.4|34500|27.4|||
23AUG2023|CHAS|0826|Chashma Sugar|46.0|46|45|45|17500|46|||
23AUG2023|CHCC|0804|Cherat Cement|130.0|132.5|127.54|128.05|146577|129.38|||
23AUG2023|CHCC-AUG|40|Cherat Cement|131.0|131|128.1|128.21|14000|130|||
23AUG2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|134.14|0|135.63|||
23AUG2023|CHCC-SEP|40|Cherat Cement|131.0|131.5|130.11|130.55|98000|131|||
23AUG2023|CLOV|0810|Clover Pakistan|14.2|14.3|14.01|14.15|12500|14.48|||
23AUG2023|CLVL|0833|Cordoba Logist|5.0|5|5|5|1000|5.18|||
23AUG2023|CNERGY|0825|Cnergyico PK|3.27|3.27|3.19|3.21|2350745|3.22|||
23AUG2023|CNERGY-AUG|40|Cnergyico PK|3.22|3.22|3.01|3.17|610000|3.23|||
23AUG2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|3.36|0|3.38|||
23AUG2023|CNERGY-SEP|40|Cnergyico PK|3.29|3.29|3.22|3.27|512500|3.3|||
23AUG2023|COLG|0805|Colgate Palm|1341.99|1345|1332|1335.53|2760|1339.6|||
23AUG2023|CPHL|0823|Citi Pharma Ltd|22.0|22|21.7|21.77|92989|21.92|||
23AUG2023|CPHL-AUG|40|Citi Pharma Ltd|21.51|22.04|21.51|22.04|3000|22.21|||
23AUG2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|22.81|0|22.98|||
23AUG2023|CPHL-SEP|40|Citi Pharma Ltd|22.0|22|22|22|1000|22.53|||
23AUG2023|CPPL|0822|Cherat Packg|102.75|103.25|102.75|103|5500|104.74|||
23AUG2023|CRTM|0829|Crescent Tex.|13.6|13.6|13.3|13.33|23500|13.59|||
23AUG2023|CSAP|0808|Crescent Steel|27.45|27.45|27.45|27.45|500|27.34|||
23AUG2023|CSIL|0812|Cres.Star Ins.|2.38|2.45|2.2|2.36|680000|2.38|||
23AUG2023|CTM|0830|Colony Tex.Mills Ltd|2.12|2.2|2.12|2.15|19500|2.1|||
23AUG2023|CWSM|0830|Chakwal Spinning|1.52|1.53|1.35|1.39|8500|1.42|||
23AUG2023|CYAN|0813|Cyan Limited|19.5|19.5|19.5|19.5|2500|19.5|||
23AUG2023|DAWH|0813|Dawood Hercules|105.01|110.49|104.5|108.67|29000|110.18|||
23AUG2023|DCL|0804|Dewan Cement|4.2|4.35|4.1|4.17|206000|4.27|||
23AUG2023|DCL-AUG|40|Dewan Cement|4.2|4.2|4.11|4.2|10500|4.28|||
23AUG2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4.37|0|4.48|||
23AUG2023|DCL-SEP|40|Dewan Cement|0.0|0|0|4.28|0|4.39|||
23AUG2023|DCR|0836|Dolmen City|13.73|13.9|13.73|13.86|19000|13.85|||
23AUG2023|DEL|0813|Dawood Equities|4.7|4.98|4.52|4.98|2500|4.82|||
23AUG2023|DFML|0801|Dewan Motors|15.99|16.26|15.22|15.94|9906895|15.46|||
23AUG2023|DFML-AUG|40|Dewan Motors|15.97|16.27|15.3|15.96|2170500|15.48|||
23AUG2023|DFML-OCT|40|Dewan Motors|0.0|0|0|16.7|0|16.21|||
23AUG2023|DFML-SEP|40|Dewan Motors|15.71|16.44|15.56|16.19|2411000|15.36|||
23AUG2023|DFSM|0830|Dewan Farooque Sp.|2.37|2.45|2.31|2.35|124500|2.44|||
23AUG2023|DGKC|0804|D.G.K.Cement|51.2|51.64|50.21|50.55|808369|51.37|||
23AUG2023|DGKC-AUG|40|D.G.K.Cement|51.31|51.48|50.05|50.57|570000|51.75|||
23AUG2023|DGKC-OCT|40|D.G.K.Cement|0.0|0|0|52.95|0|53.85|||
23AUG2023|DGKC-SEP|40|D.G.K.Cement|52.05|52.5|51|51.43|340500|52.5|||
23AUG2023|DOL|0805|Descon Oxychem|24.2|24.39|24.01|24.3|135500|24.14|||
23AUG2023|DOL-AUG|40|Descon Oxychem|24.0|24.48|23.95|24.17|56000|24.07|||
23AUG2023|DOL-OCT|40|Descon Oxychem|0.0|0|0|25.46|0|25.31|||
23AUG2023|DOL-SEP|40|Descon Oxychem|24.0|25.1|24|25.1|20000|24.81|||
23AUG2023|DSIL|0830|D.S. Ind. Ltd.|2.1|2.15|2.01|2.14|409500|2.14|||
23AUG2023|DSL|0808|Dost Steels Ltd.|5.11|5.27|5.07|5.15|86500|5.23|||
23AUG2023|DWSM|0826|Dewan Sugar|2.05|2.05|2.05|2.05|40500|2.19|||
23AUG2023|DYNO|0805|Dynea Pakistan|148.5|151.9|146|151.48|7300|146|||
23AUG2023|ECOP|0818|ECOPACK Ltd|15.5|15.5|15.1|15.13|48500|16|||
23AUG2023|EFERT|0809|Engro Fert.|79.48|79.5|78.75|79.13|380265|79.06|||
23AUG2023|EFERT-AUGB|40|Engro Fert.|0.0|0|0|79.25|0|79.23|||
23AUG2023|EFERT-OCT|40|Engro Fert.|0.0|0|0|82.89|0|82.88|||
23AUG2023|EFERT-SEPB|40|Engro Fert.|0.0|0|0|81.27|0|79.89|||
23AUG2023|EFUG|0812|EFU General|78.55|78.55|78.55|78.55|500|78.5|||
23AUG2023|EMCO|0803|EMCO Industries|0.0|0|0|27.1|5000|27.1|||
23AUG2023|ENGRO|0809|Engro Corp|253.97|254|251.46|252.89|209287|252.96|||
23AUG2023|ENGRO-AUG|40|Engro Corp|253.25|253.75|251.5|252.65|16500|253.85|||
23AUG2023|ENGRO-OCT|40|Engro Corp|0.0|0|0|253.08|0|253.33|||
23AUG2023|ENGRO-OCTB|40|Engro Corp|0.0|0|0|262.86|0|263.11|||
23AUG2023|ENGRO-SEP|40|Engro Corp|253.25|253.9|252.3|253|7000|253.8|||
23AUG2023|ENGRO-SEPB|40|Engro Corp|255.25|256.45|255.01|256.45|5500|255|||
23AUG2023|EPCL|0805|Engro PolymerXD|41.21|41.5|41.02|41.17|350164|41.35|||
23AUG2023|EPCL-AUGB|40|Engro PolymerXD|41.42|41.42|41.42|41.42|1000|41.45|||
23AUG2023|EPCL-OCTB|40|Engro PolymerXD|0.0|0|0|43.13|0|43.35|||
23AUG2023|EPCL-SEPB|40|Engro PolymerXD|42.35|42.35|42.1|42.1|3000|42.5|||
23AUG2023|EPQL|0824|Engro PowergenXD|22.79|23|22.67|22.87|152500|22.79|||
23AUG2023|EPQL-AUGB|40|Engro PowergenXD|0.0|0|0|22.9|0|22.84|||
23AUG2023|EPQL-OCTB|40|Engro PowergenXD|0.0|0|0|23.96|0|23.89|||
23AUG2023|EPQL-SEPB|40|Engro PowergenXD|0.0|0|0|23.49|0|23.42|||
23AUG2023|ESBL|0813|Escorts Bank|6.8|6.8|5.81|5.93|67000|6.37|||
23AUG2023|EXIDE|0802|Exide (PAK)XD|350.0|350|333|345|14500|347.68|||
23AUG2023|FABL|0807|Faysal Bank|25.5|25.8|25.2|25.73|1212567|25.46|||
23AUG2023|FABL-AUG|40|Faysal Bank|24.09|25.8|24.01|25.79|477000|25.55|||
23AUG2023|FABL-OCT|40|Faysal Bank|0.0|0|0|26.95|0|26.69|||
23AUG2023|FABL-SEP|40|Faysal Bank|24.7|26.4|24.7|26.05|76500|25.8|||
23AUG2023|FASM|0829|Faisal Spinning|0.0|0|0|360|1000|360|||
23AUG2023|FATIMA|0809|Fatima Fert.|27.69|27.69|27|27.28|27465|27.39|||
23AUG2023|FCCL|0804|Fauji Cement|11.89|11.89|11.52|11.62|757500|11.8|||
23AUG2023|FCCL-AUG|40|Fauji Cement|11.85|11.85|11.35|11.59|752500|11.89|||
23AUG2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|12.17|0|12.37|||
23AUG2023|FCCL-SEP|40|Fauji Cement|12.05|12.05|11.81|11.92|653000|12.13|||
23AUG2023|FCEPL|0810|Frieslandcampina|60.5|60.5|59.5|60|64826|60.61|||
23AUG2023|FCIBL|0813|F.Credit & Inv|5.01|5.01|5.01|5.01|1000|5.02|||
23AUG2023|FCSC|0813|Ist.Capital Sec|1.1|1.1|1.05|1.05|59500|1.04|||
23AUG2023|FDIBL|0813|Ist.Dawood Bank|1.8|1.81|1.8|1.81|10500|1.78|||
23AUG2023|FECM|0819|Elite Cap.Mod|2.3|3.2|2.3|3.2|1500|3.12|||
23AUG2023|FECTC|0804|Fecto Cement|20.65|20.65|20.65|20.65|38500|20.75|||
23AUG2023|FEROZ|0823|Ferozsons (Lab)|168.0|168|161|162.02|83500|167.5|||
23AUG2023|FFBL|0809|Fauji Fert Bin|14.55|14.74|14|14.11|599000|14.45|||
23AUG2023|FFBL-AUG|40|Fauji Fert Bin|13.57|14.55|13.57|14.15|22500|14.45|||
23AUG2023|FFBL-OCT|40|Fauji Fert Bin|0.0|0|0|14.78|0|15.15|||
23AUG2023|FFBL-SEP|40|Fauji Fert Bin|14.7|14.7|14.7|14.7|10500|14.65|||
23AUG2023|FFC|0809|Fauji Fert.|95.0|95.9|94.51|95.39|243904|95|||
23AUG2023|FFC-AUGB|40|Fauji Fert.|94.5|97.49|94.5|95.5|7000|95.55|||
23AUG2023|FFC-OCT|40|Fauji Fert.|0.0|0|0|99.93|0|99.59|||
23AUG2023|FFC-SEPB|40|Fauji Fert.|0.0|0|0|97.97|0|97.64|||
23AUG2023|FFL|0810|Fauji Foods Ltd|6.14|6.14|5.97|6.02|1226917|6.14|||
23AUG2023|FFL-AUG|40|Fauji Foods Ltd|6.14|6.14|5.95|6.03|1250000|6.16|||
23AUG2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.31|0|6.44|||
23AUG2023|FFL-SEP|40|Fauji Foods Ltd|6.28|6.54|6.15|6.21|1088000|6.38|||
23AUG2023|FHAM|0819|Habib Modaraba|7.95|7.95|7.95|7.95|1000|7.81|||
23AUG2023|FLYNG|0804|Flying Cement|5.72|5.78|5.65|5.75|262500|5.7|||
23AUG2023|FLYNG-AUG|40|Flying Cement|5.7|5.77|5.7|5.76|429000|5.72|||
23AUG2023|FLYNG-OCT|40|Flying Cement|0.0|0|0|6.02|0|5.98|||
23AUG2023|FLYNG-SEP|40|Flying Cement|5.84|5.85|5.84|5.85|409000|5.86|||
23AUG2023|FML|0829|Feroze 1888|71.95|71.95|71.95|71.95|5500|70|||
23AUG2023|FNEL|0813|F. Nat.Equities|3.71|3.75|3.64|3.66|84500|3.71|||
23AUG2023|FPJM|0819|Punjab Mod|1.34|1.48|1.32|1.48|3000|1.41|||
23AUG2023|FPRM|0819|Paramount Mod|4.1|4.95|4.1|4.95|1500|4.78|||
23AUG2023|FTMM|0819|F.Treet Manuf|3.69|3.69|3.65|3.65|1500|3.55|||
23AUG2023|FZCM|0829|Fazal Cloth|0.0|0|0|135.1|200|135.1|||
23AUG2023|GADT|0830|Gadoon Textile|215.0|215|214.99|214.99|500|200|||
23AUG2023|GAL|0801|Ghandhara Automobile|40.0|41.25|39.7|39.82|199633|40.07|||
23AUG2023|GAMON|0818|Gammon Pak|5.2|6.19|5.2|5.85|16500|5.19|||
23AUG2023|GATM|0829|Gul Ahmed|18.27|18.3|18|18.23|670668|18.11|||
23AUG2023|GATM-AUGB|40|Gul Ahmed|18.0|18.35|18|18.35|77000|18.35|||
23AUG2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|19.1|0|18.98|||
23AUG2023|GATM-SEP|40|Gul Ahmed|18.55|19.3|18.5|19.3|38500|18.61|||
23AUG2023|GCIL|0805|Ghani Chemical|8.89|8.89|8.55|8.7|248000|8.81|||
23AUG2023|GEMSPNL|0828|Supernet Ltd.|10.78|11|10.77|10.77|23500|11.77|||
23AUG2023|GFIL|0829|Ghazi Fabrics|4.83|5.1|4.83|4.9|33500|5.07|||
23AUG2023|GGGL|0811|GhaniGlobalGlass|5.91|5.95|5.85|5.9|207000|5.92|||
23AUG2023|GGGL-AUG|40|GhaniGlobalGlass|5.95|5.95|5.85|5.85|83500|5.91|||
23AUG2023|GGGL-OCT|40|GhaniGlobalGlass|0.0|0|0|6.18|0|6.21|||
23AUG2023|GGGL-SEP|40|GhaniGlobalGlass|5.99|5.99|5.99|5.99|82000|6.1|||
23AUG2023|GGL|0805|Ghani Glo Hol|9.91|10.09|9.72|9.88|1273947|9.99|||
23AUG2023|GGL-AUG|40|Ghani Glo Hol|10.19|10.19|9.7|9.9|3165000|10|||
23AUG2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|10.35|0|10.47|||
23AUG2023|GGL-SEP|40|Ghani Glo Hol|10.1|10.2|9.81|10.08|2518000|10.22|||
23AUG2023|GHGL|0811|Ghani Glass Ltd|26.15|26.43|25.99|26.42|48000|26.29|||
23AUG2023|GHNI|0801|Ghandhara Ind.|104.5|105.2|101.3|102.03|170994|103.87|||
23AUG2023|GHNI-AUG|40|Ghandhara Ind.|104.33|105|102|102.92|88000|104.22|||
23AUG2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|106.88|0|108.89|||
23AUG2023|GHNI-SEP|40|Ghandhara Ind.|106.1|106.82|103.9|104.41|73500|106|||
23AUG2023|GLAXO|0823|GlaxoSmithKline|72.66|72.95|71.01|71.48|24000|72.11|||
23AUG2023|GOC|0818|GOC (Pak) Ltd.|50.0|50|46.1|46.15|1500|49.05|||
23AUG2023|GRR|0836|Globe Residency|13.0|13|13|13|5000|12.99|||
23AUG2023|GTYR|0802|Ghandhara Tyre|24.73|24.74|23.25|23.89|52000|24.75|||
23AUG2023|GVGL|0811|Ghani Value Glas|36.2|36.2|35.71|36|4500|36.7|||
23AUG2023|GWLC|0804|Gharibwal Cement|17.14|17.75|16.51|17.6|217000|17.06|||
23AUG2023|HALEON|0823|Haleon Pakistan|141.03|150|139|139.42|126800|149.31|||
23AUG2023|HASCOL|0821|Hascol Petrol|5.23|5.27|5.06|5.13|934000|5.22|||
23AUG2023|HBL|0807|Habib Bank|99.4|100.5|97.5|99.79|4511576|98.56|||
23AUG2023|HBL-AUGB|40|Habib Bank|99.0|100|97.8|98.94|258500|98.36|||
23AUG2023|HBL-OCT|40|Habib Bank|0.0|0|0|104.54|0|103.32|||
23AUG2023|HBL-SEPB|40|Habib Bank|101.0|101.5|99.95|101.03|185500|100.9|||
23AUG2023|HBLTETF|0837|HBL Total Treasury|10.34|10.36|10.34|10.36|240500|10.34|||
23AUG2023|HCAR|0801|Honda Atlas Cars|126.65|126.65|121.51|121.97|124639|124.65|||
23AUG2023|HGFA|0806|HBL Growth Fund|6.38|6.38|6.25|6.38|16000|6.12|||
23AUG2023|HIFA|0806|HBL Invest Fund|1.87|2.16|1.87|2.16|8000|2.29|||
23AUG2023|HINO|0801|Hinopak Motor|195.0|199|195|199|800|195|||
23AUG2023|HINOON|0823|Highnoon (Lab)|372.0|372|365.1|368.89|6100|376.16|||
23AUG2023|HINOON-AUG|40|Highnoon (Lab)|0.0|0|0|369.43|0|376.99|||
23AUG2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|386.44|0|394.33|||
23AUG2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|378.88|0|386.62|||
23AUG2023|HIRAT|0830|Hira Textile|1.41|1.5|1.41|1.49|4000|1.49|||
23AUG2023|HMB|0807|Habib Metropol.|36.25|37.25|36|37.13|62500|36.25|||
23AUG2023|HMB-AUG|40|Habib Metropol.|0.0|0|0|37.18|0|36.33|||
23AUG2023|HMB-OCT|40|Habib Metropol.|0.0|0|0|38.9|0|38|||
23AUG2023|HMB-SEP|40|Habib Metropol.|0.0|0|0|38.14|0|37.26|||
23AUG2023|HTL|0821|HI-Tech Lub.|24.5|24.74|24.2|24.32|467500|24.04|||
23AUG2023|HUBC|0824|Hub Power Co.|84.0|84.97|84|84.68|539180|83.83|||
23AUG2023|HUBC-AUG|40|Hub Power Co.|85.11|85.15|84.27|84.91|114000|84.25|||
23AUG2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|88.71|0|87.88|||
23AUG2023|HUBC-SEP|40|Hub Power Co.|86.0|86.7|85.75|86.56|118500|85.92|||
23AUG2023|HUMNL|0828|Hum Network|5.72|5.75|5.66|5.7|465000|5.72|||
23AUG2023|HUMNL-AUG|40|Hum Network|5.75|5.75|5.62|5.71|110500|5.73|||
23AUG2023|HUMNL-OCT|40|Hum Network|0.0|0|0|5.97|0|6|||
23AUG2023|HUMNL-SEP|40|Hum Network|5.8|5.8|5.75|5.75|1500|5.88|||
23AUG2023|HUSI|0829|Hussain Industries|14.9|14.9|14.9|14.9|500|14.3|||
23AUG2023|HWQS|0826|Haseeb Waqas Sugar|9.8|9.9|9.45|9.7|20500|9.8|||
23AUG2023|IBFL|0827|Ibrahim Fibres|250.0|250|250|250|2000|250|||
23AUG2023|IBLHL|0823|IBL HealthCare|35.0|35|34.5|34.53|6000|35|||
23AUG2023|ICIBL|0813|Invest Bank|1.22|1.22|1.15|1.17|11500|1.19|||
23AUG2023|ICL|0805|Ittehad Chem.|40.0|40|40|40|5500|40.89|||
23AUG2023|IDSM|0830|Ideal Spinning|17.02|17.02|17.02|17.02|500|18.4|||
23AUG2023|IDYM|0830|Indus Dyeing|118.1|119.7|117.03|118.43|3200|120.97|||
23AUG2023|IGIHL|0812|IGI Holdings|91.33|91.9|88|89|11400|88.78|||
23AUG2023|IGIL|0812|IGI Life Ins|9.6|9.76|9.13|9.6|19500|8.76|||
23AUG2023|ILP|0829|Interloop Ltd.|41.36|41.75|40.8|41.13|141155|41.32|||
23AUG2023|ILP-AUGB|40|Interloop Ltd.|44.85|44.85|44.85|44.85|500|41.89|||
23AUG2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|43.09|0|43.32|||
23AUG2023|ILP-SEP|40|Interloop Ltd.|0.0|0|0|42.24|0|42.47|||
23AUG2023|IMAGE|0827|Image Pakistan|12.63|12.63|11.92|12.12|238000|12.21|||
23AUG2023|INDU|0801|Indus Motor Co|960.01|962|948.1|953.5|1386|965.27|||
23AUG2023|INIL|0808|Int. Ind.Ltd.|90.7|90.7|87.75|88.75|82141|90.16|||
23AUG2023|INIL-AUGB|40|Int. Ind.Ltd.|90.0|90|88|88|31000|90|||
23AUG2023|INIL-OCT|40|Int. Ind.Ltd.|0.0|0|0|92.97|0|94.51|||
23AUG2023|INIL-SEP|40|Int. Ind.Ltd.|90.01|90.01|88.5|89.91|34000|90.8|||
23AUG2023|INKL|0829|Int.Knitwear|13.5|13.5|13.5|13.5|1000|13.5|||
23AUG2023|ISL|0808|Inter.Steel Ltd|45.2|45.9|44.9|44.92|110327|45.58|||
23AUG2023|ISL-AUGB|40|Inter.Steel Ltd|45.5|45.9|45|45|186500|45.7|||
23AUG2023|ISL-OCT|40|Inter.Steel Ltd|0.0|0|0|47.06|0|47.78|||
23AUG2023|ISL-SEP|40|Inter.Steel Ltd|45.5|45.5|45.2|45.2|177000|45.7|||
23AUG2023|ITTEFAQ|0808|Ittefaq Iron Ind|5.77|5.81|5.69|5.7|52500|5.87|||
23AUG2023|JATM|0830|J.A.Textile|38.51|41.45|38.42|41.19|13000|41.53|||
23AUG2023|JGICL|0812|Jubilee Gen.Ins|0.0|0|0|30.05|0|30.06|||
23AUG2023|JSBL|0807|JS Bank Ltd|6.14|6.44|5.81|5.92|12258500|5.99|||
23AUG2023|JSBL-AUG|40|JS Bank Ltd|5.5|6.01|5.5|5.98|34000|5.75|||
23AUG2023|JSBL-OCT|40|JS Bank Ltd|0.0|0|0|6.2|0|6.28|||
23AUG2023|JSBL-SEP|40|JS Bank Ltd|5.7|6.1|5.7|6.1|30000|6.16|||
23AUG2023|JSCL|0813|Jah.Sidd. Co.|11.85|12.16|11.65|11.74|448000|11.85|||
23AUG2023|JSMFETF-AUG|40|JS Momentum|0.0|0|0|9.61|0|9.62|||
23AUG2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|9.86|0|9.87|||
23AUG2023|JSML|0826|Jauharabad Sug|17.7|17.75|17.01|17.49|26000|17.09|||
23AUG2023|JUBS|0829|Jubilee Spinning|4.85|5.33|4.55|4.57|19000|4.73|||
23AUG2023|KAPCO|0824|Kot Addu Power|24.11|24.44|23.9|23.96|1250073|24.02|||
23AUG2023|KAPCO-AUG|40|Kot Addu Power|24.24|24.35|23.9|24.12|313500|24.36|||
23AUG2023|KAPCO-OCT|40|Kot Addu Power|0.0|0|0|25.1|0|25.18|||
23AUG2023|KAPCO-SEP|40|Kot Addu Power|24.6|24.6|24.41|24.41|215000|24.52|||
23AUG2023|KEL|0824|K-Electric Ltd.|2.22|2.23|2.16|2.2|7962856|2.22|||
23AUG2023|KEL-AUG|40|K-Electric Ltd.|2.21|2.21|2.16|2.19|19871500|2.23|||
23AUG2023|KEL-OCT|40|K-Electric Ltd.|0.0|0|0|2.3|0|2.33|||
23AUG2023|KELSC5|36|K-Electric(SUKUK5)|0.0|0|0|101.83|0|101.83|||
23AUG2023|KEL-SEP|40|K-Electric Ltd.|2.26|2.26|2.2|2.25|18115500|2.28|||
23AUG2023|KHTC|0832|Khyber Tobacco|406.0|406|381.1|394.99|7300|409.75|||
23AUG2023|KML|0829|Kohinoor Mills|40.04|45.15|39.05|45.15|19000|42|||
23AUG2023|KOHC|0804|Kohat Cement|165.25|165.25|163.99|164.37|5487|164.1|||
23AUG2023|KOHC-AUG|40|Kohat Cement|0.0|0|0|164.61|0|164.46|||
23AUG2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|172.19|0|172.03|||
23AUG2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|168.82|0|168.66|||
23AUG2023|KOHE|0824|Kohinoor Energy|33.0|33.29|32.65|32.7|16500|32.55|||
23AUG2023|KOHP|0824|Kohinoor Power|3.61|3.7|3.61|3.7|13000|3.89|||
23AUG2023|KOIL|0829|Kohinoor Ind.|7.0|7|7|7|1000|7.2|||
23AUG2023|KOSM|0830|Kohinoor Spining|2.16|2.2|2.08|2.14|337500|2.14|||
23AUG2023|KOSM-AUG|40|Kohinoor Spining|2.12|2.2|2|2.2|37000|2.13|||
23AUG2023|KSBP|0808|K.S.B.Pumps|101.5|101.9|101.5|101.7|1000|103.5|||
23AUG2023|KSE30-AUG|41|KSE30|0.0|0|0|16875|0|16833|||
23AUG2023|KSE30-OCT|41|KSE30|0.0|0|0|17535|0|17491|||
23AUG2023|KSE30-SEP|41|KSE30|0.0|0|0|17242|0|17199|||
23AUG2023|KTML|0829|Kohinoor Textile|59.28|60|58.55|59.85|2313500|59.28|||
23AUG2023|LCI|0805|Lucky Core Ind.|638.0|638|630|630|764|622.2|||
23AUG2023|LMSM|0830|Land Mark Spinning|14.96|14.96|14.96|14.96|500|14.23|||
23AUG2023|LOADS|0802|Loads Limited|7.0|7.01|6.8|6.83|209000|7.03|||
23AUG2023|LOTCHEM|0805|Lotte Chemical|24.75|25|24.5|24.64|539662|24.48|||
23AUG2023|LOTCHEM-AUG|40|Lotte Chemical|24.89|24.95|24.57|24.65|114500|24.51|||
23AUG2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|25.81|0|25.66|||
23AUG2023|LOTCHEM-SEP|40|Lotte Chemical|25.1|25.4|25|25.15|63000|25.16|||
23AUG2023|LPL|0824|Lalpir PowerXD|17.25|17.25|16.32|16.87|6836000|16.14|||
23AUG2023|LPL-AUGB|40|Lalpir PowerXD|17.25|17.25|16.41|16.81|1037000|16.78|||
23AUG2023|LPL-OCTB|40|Lalpir PowerXD|0.0|0|0|17.67|0|16.92|||
23AUG2023|LPL-SEPB|40|Lalpir PowerXD|17.2|17.4|16.65|17.15|1495000|17.05|||
23AUG2023|LSEPL|0828|LSE Proptech Ltd|4.01|4.01|3.7|3.75|163000|4.01|||
23AUG2023|LSEVL|0813|LSE Ventures Limited|5.99|6.79|5.99|6.78|74000|6.5|||
23AUG2023|LUCK|0804|Lucky Cement|602.62|606|599|600.86|1091219|602.62|||
23AUG2023|LUCK-AUG|40|Lucky Cement|602.5|603.49|600|601.7|296000|603.67|||
23AUG2023|LUCK-OCT|40|Lucky Cement|0.0|0|0|601.74|0|603.94|||
23AUG2023|LUCK-OCTB|40|Lucky Cement|0.0|0|0|610.98|0|613.2|||
23AUG2023|LUCK-SEP|40|Lucky Cement|602.1|603.4|600|601.22|13000|606.85|||
23AUG2023|LUCK-SEPB|40|Lucky Cement|600.99|601|596.11|597.99|117500|600.75|||
23AUG2023|MACFL|0818|MACPAC Films|18.0|18|17.65|17.75|69000|17.97|||
23AUG2023|MARI|0820|Mari Petroleum|1634.0|1640|1620.01|1636.96|16538|1627.16|||
23AUG2023|MCB|0807|MCB Bank LtdXD|136.15|136.98|130.75|134.45|3422066|136.71|||
23AUG2023|MCBAH|0813|MCB-ARIF Habib|24.51|24.6|24.35|24.6|21500|24.74|||
23AUG2023|MCB-AUGB|40|MCB Bank LtdXD|136.0|136|131|131|5000|137.01|||
23AUG2023|MCB-OCTB|40|MCB Bank LtdXD|0.0|0|0|140.85|0|143.31|||
23AUG2023|MCB-SEPB|40|MCB Bank LtdXD|0.0|0|0|138.09|0|140.51|||
23AUG2023|MDTL|0828|Media Times Ltd|1.75|1.96|1.63|1.64|248500|1.68|||
23AUG2023|MEBL|0807|Meezan BankXD|124.39|125|122.11|124.08|2035400|124.03|||
23AUG2023|MEBL-AUGB|40|Meezan BankXD|124.0|125|122.5|124.04|87500|125|||
23AUG2023|MEBL-OCTB|40|Meezan BankXD|0.0|0|0|129.98|0|130.02|||
23AUG2023|MEBL-SEPB|40|Meezan BankXD|125.0|126.5|124.5|126.1|39500|126|||
23AUG2023|MEHT|0829|Mehmood Tex.|680.0|740|680|739.5|150|734.95|||
23AUG2023|MERIT|0822|Merit Packaging|8.35|8.35|8.35|8.35|500|8.75|||
23AUG2023|META|0818|MetaTech Trading|6.45|6.49|6.3|6.3|5000|6.3|||
23AUG2023|MFFL|0810|MithchellsFruit|80.95|80.95|79.5|79.5|4000|79.32|||
23AUG2023|MFL|0810|Matco Foods Ltd|29.6|29.6|29.41|29.46|7000|29.9|||
23AUG2023|MLCF|0804|Maple Leaf|30.34|30.34|29.4|29.52|1900234|30.09|||
23AUG2023|MLCF-AUG|40|Maple Leaf|30.3|30.3|29.5|29.67|1050000|30.2|||
23AUG2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|30.92|0|31.54|||
23AUG2023|MLCF-SEP|40|Maple Leaf|30.56|30.7|30.05|30.22|1327500|30.64|||
23AUG2023|MODAM|0819|Mod.Al-Mali-|3.57|3.59|3.44|3.58|12000|3.53|||
23AUG2023|MSCL|0808|Metro Steel|26.5|26.5|26.5|26.5|7500|26.48|||
23AUG2023|MSOT|0829|Masood Textile|40.4|44|40.25|42.13|159500|43.5|||
23AUG2023|MTL|0801|Millat Tractors|434.98|434.98|432.34|433.8|173068|433.66|||
23AUG2023|MTL-AUGB|40|Millat Tractors|433.5|433.6|433|433.5|19000|435|||
23AUG2023|MTL-OCT|40|Millat Tractors|0.0|0|0|454.43|0|454.6|||
23AUG2023|MTL-SEP|40|Millat Tractors|437.0|437|437|437|14000|436.5|||
23AUG2023|MUGHAL|0808|Mughal Iron|50.01|50.3|49.55|49.78|65564|49.96|||
23AUG2023|MUGHAL-AUG|40|Mughal Iron|50.2|50.2|49.6|49.8|27000|50.25|||
23AUG2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|52.15|0|52.37|||
23AUG2023|MUGHALSC|36|Mughal Steel Su|0.0|0|0|100.02|10|100.02|||
23AUG2023|MUGHAL-SEP|40|Mughal Iron|51.0|51.01|50.75|50.75|10500|51.25|||
23AUG2023|MUREB|0810|Murree Brewery|300.0|300|300|300|200|311.4|||
23AUG2023|MZNPETF|0837|Meezan Pakistan|9.24|9.24|9.1|9.17|31500|9.11|||
23AUG2023|MZNPETF-AUG|40|Meezan Pakistan|0.0|0|0|9.18|0|9.13|||
23AUG2023|MZNPETF-OCT|40|Meezan Pakistan|0.0|0|0|9.61|0|9.55|||
23AUG2023|MZNPETF-SEP|40|Meezan Pakistan|0.0|0|0|9.42|0|9.36|||
23AUG2023|NAGC|0830|Nagina Cotton|60.0|60|60|60|500|60|||
23AUG2023|NATF|0810|National Foods|113.5|113.5|112|112.65|82000|113.02|||
23AUG2023|NBP|0807|National BankXD|23.39|23.4|22.81|23.09|231000|23.17|||
23AUG2023|NBP-AUG|40|National BankXD|23.15|23.2|22.76|23.08|886500|23.06|||
23AUG2023|NBPGETF-AUGB|40|NBP Pakistan G ETFXD|0.0|0|0|11.79|0|11.8|||
23AUG2023|NBPGETF-OCT|40|NBP Pakistan G ETFXD|0.0|0|0|12.33|0|12.34|||
23AUG2023|NBPGETF-SEP|40|NBP Pakistan G ETFXD|0.0|0|0|12.09|0|12.1|||
23AUG2023|NBP-OCT|40|National BankXD|0.0|0|0|24.19|0|24.29|||
23AUG2023|NBP-SEP|40|National BankXD|23.55|23.65|23.3|23.53|751500|23.55|||
23AUG2023|NCL|0829|Nishat (Chun.)|24.0|24|23.4|23.58|34063|23.86|||
23AUG2023|NCL-AUG|40|Nishat (Chun.)|23.61|23.61|23.4|23.4|4500|23.76|||
23AUG2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|24.7|0|25.01|||
23AUG2023|NCL-SEP|40|Nishat (Chun.)|0.0|0|0|24.22|0|23.5|||
23AUG2023|NCPL|0824|Nishat ChunPow|23.2|23.35|22.49|22.79|2216000|23.22|||
23AUG2023|NCPL-AUG|40|Nishat ChunPow|23.44|23.44|22.51|22.72|445000|23.33|||
23AUG2023|NCPL-OCT|40|Nishat ChunPow|0.0|0|0|23.87|0|24.34|||
23AUG2023|NCPL-SEP|40|Nishat ChunPow|23.11|23.58|23|23.11|180000|23.47|||
23AUG2023|NETSOL|0828|Netsol Tech.|86.8|86.8|85.05|86.16|146127|86.1|||
23AUG2023|NETSOL-AUG|40|Netsol Tech.|86.07|86.95|85.51|86.37|119500|86.44|||
23AUG2023|NETSOL-SEP|40|Netsol Tech.|87.51|90|87.5|88.11|103000|88.09|||
23AUG2023|NICL|0805|Nimir Ind.Chem.|107.95|108|106|106.17|12500|107.58|||
23AUG2023|NITGETF-AUGB|40|NIT PakistanXD|0.0|0|0|11.73|0|11.74|||
23AUG2023|NITGETF-OCT|40|NIT PakistanXD|0.0|0|0|12.27|0|12.28|||
23AUG2023|NITGETF-SEP|40|NIT PakistanXD|0.0|0|0|12.03|0|12.04|||
23AUG2023|NML|0829|Nishat Mills Ltd|66.75|67.8|66.58|66.75|370595|67.32|||
23AUG2023|NML-AUG|40|Nishat Mills Ltd|67.6|67.6|67.58|67.58|1500|67.7|||
23AUG2023|NML-OCT|40|Nishat Mills Ltd|0.0|0|0|69.93|0|70.57|||
23AUG2023|NML-SEP|40|Nishat Mills Ltd|68.93|68.95|68.1|68.1|6000|69|||
23AUG2023|NPL|0824|Nishat Power|23.6|23.8|23.11|23.24|1985909|23.55|||
23AUG2023|NPL-AUG|40|Nishat Power|23.5|23.54|23|23.18|398500|23.68|||
23AUG2023|NPL-OCT|40|Nishat Power|0.0|0|0|24.35|0|24.69|||
23AUG2023|NPL-SEP|40|Nishat Power|23.61|24.09|23.3|23.58|695000|24.01|||
23AUG2023|NRL|0825|National Refinery|189.5|193|186.11|190.99|1228183|187.46|||
23AUG2023|NRL-AUG|40|National Refinery|190.0|193|186|191.66|564500|188.09|||
23AUG2023|NRL-OCT|40|National Refinery|0.0|0|0|200.07|0|196.51|||
23AUG2023|NRL-SEP|40|National Refinery|194.0|196.2|189.5|194.94|365000|191.8|||
23AUG2023|NRSL|0805|Nimir Resins|16.15|16.15|15.2|15.31|77000|16.06|||
23AUG2023|OBOY|0821|Oilboy Energy L|6.14|6.25|6.1|6.25|40500|6.22|||
23AUG2023|OCTOPUS|0828|Octopus Digital|43.05|43.36|41.75|42.2|153500|42.89|||
23AUG2023|OGDC|0820|Oil & Gas Dev.|100.5|100.79|98.55|100.06|16050104|99.51|||
23AUG2023|OGDC-AUG|40|Oil & Gas Dev.|100.7|101.14|98.75|100.29|8090000|99.74|||
23AUG2023|OGDC-OCT|40|Oil & Gas Dev.|0.0|0|0|104.82|0|104.32|||
23AUG2023|OGDC-SEP|40|Oil & Gas Dev.|102.4|102.94|100.7|102.32|7410500|101.66|||
23AUG2023|OGTI-AUG|41|OGTI|0.0|0|0|12389|0|12356|||
23AUG2023|OGTI-OCT|41|OGTI|0.0|0|0|12874|0|12840|||
23AUG2023|OGTI-SEP|41|OGTI|0.0|0|0|12659|0|12625|||
23AUG2023|OLPL|0813|OLP Financial|20.15|20.49|20|20|572000|20.24|||
23AUG2023|OLPM|0819|OLP Modaraba|0.0|0|0|12.35|1000|12.35|||
23AUG2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||
23AUG2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||
23AUG2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||
23AUG2023|PABC|0818|Pakistan Alumin|55.8|55.8|53.76|54.44|430074|55.13|||
23AUG2023|PABC-AUG|40|Pakistan Alumin|54.01|54.99|53.94|54.99|4500|54.74|||
23AUG2023|PABC-OCT|40|Pakistan Alumin|0.0|0|0|57.03|0|57.79|||
23AUG2023|PABC-SEP|40|Pakistan Alumin|0.0|0|0|55.91|0|55.49|||
23AUG2023|PACE|0838|Pace (Pak) Ltd.|1.87|1.91|1.84|1.85|363500|1.9|||
23AUG2023|PAEL|0803|Pak Elektron|10.27|10.35|9.73|9.94|2131458|10.3|||
23AUG2023|PAEL-AUG|40|Pak Elektron|10.26|10.38|9.7|9.95|3065000|10.31|||
23AUG2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|10.41|0|10.8|||
23AUG2023|PAEL-SEP|40|Pak Elektron|10.45|10.62|9.95|10.17|1417000|10.56|||
23AUG2023|PAKD|0828|Pak Datacom|65.0|65.98|65|65.98|2000|65.69|||
23AUG2023|PAKOXY|0805|Pak Oxygen Ltd.|94.51|95.05|94.51|95.04|2200|96.94|||
23AUG2023|PAKRI|0812|Pak Reinsurance|6.18|6.19|6.03|6.12|126000|6.06|||
23AUG2023|PAKRI-AUG|40|Pak Reinsurance|6.15|6.68|6.15|6.4|3500|6.49|||
23AUG2023|PAKRI-OCT|40|Pak Reinsurance|0.0|0|0|6.41|0|6.35|||
23AUG2023|PAKRI-SEP|40|Pak Reinsurance|0.0|0|0|6.29|0|6.3|||
23AUG2023|PASL|0813|Pervez Ahmed Co|0.79|0.8|0.7|0.75|28000|0.76|||
23AUG2023|PCAL|0803|Pakistan Cables|102.52|104|102|102.13|29500|102.52|||
23AUG2023|PESC2|36|Pak Energy(Suku|0.0|0|0|100.02|0|100.02|||
23AUG2023|PGLC|0815|Pak Gulf Leasing|4.13|4.48|4.12|4.41|2500|4.5|||
23AUG2023|PHDL|0818|Pak Hotels|75.02|75.02|75|75|7000|76|||
23AUG2023|PIAA|0833|P.I.A.C.(A)|3.95|4.04|3.88|3.89|363000|4|||
23AUG2023|PIAA-AUG|40|P.I.A.C.(A)|0.0|0|0|3.9|0|4.01|||
23AUG2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|4.08|0|4.19|||
23AUG2023|PIAA-SEP|40|P.I.A.C.(A)|4.0|4|4|4|5000|4.11|||
23AUG2023|PIBTL|0833|Pak Int.Bulk|3.84|3.85|3.73|3.82|1612500|3.81|||
23AUG2023|PIBTL-AUG|40|Pak Int.Bulk|3.82|3.92|3.75|3.87|809000|3.86|||
23AUG2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|4|0|3.99|||
23AUG2023|PIBTL-SEP|40|Pak Int.Bulk|3.98|3.98|3.9|3.98|26500|3.9|||
23AUG2023|PICT|0833|Pak.Int.Cont.|84.15|84.5|78.98|79.82|272100|84.47|||
23AUG2023|PIL|0812|PICIC Ins.Ltd.|0.8|0.86|0.8|0.83|13000|0.8|||
23AUG2023|PIM|0819|Popular Islamic|0.0|0|0|10.93|0|11.07|||
23AUG2023|PINL|0812|Premier Ins.|7.29|7.3|7.29|7.3|10500|6.3|||
23AUG2023|PIOC|0804|Pioneer Cement|92.48|92.48|90.11|91.33|402287|91.15|||
23AUG2023|PIOC-AUG|40|Pioneer Cement|91.99|92|90.39|91.6|811000|91.51|||
23AUG2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|95.67|0|95.55|||
23AUG2023|PIOC-SEP|40|Pioneer Cement|92.1|92.1|90.95|91.57|678000|92.05|||
23AUG2023|PKGP|0824|Pakgen Power|51.48|52.5|50|51.64|397000|51.09|||
23AUG2023|PKGS|0822|Packages Ltd.|380.95|380.95|367.51|374.98|1538|382.99|||
23AUG2023|PMI|0819|Prud Mod.1st|1.58|1.65|1.58|1.63|24500|1.66|||
23AUG2023|PNSC|0833|P.N.S.C|130.0|133.99|129.5|131.93|32600|129.53|||
23AUG2023|POL|0820|Pak Oilfields|444.79|445.99|441.32|442.1|120637|443.52|||
23AUG2023|POL-AUG|40|Pak Oilfields|0.0|0|0|442.75|0|444.44|||
23AUG2023|POL-OCT|40|Pak Oilfields|0.0|0|0|463.13|0|464.94|||
23AUG2023|POL-SEP|40|Pak Oilfields|0.0|0|0|454.07|0|455.85|||
23AUG2023|POML|0834|Punjab Oil|111.0|115|111|113.67|300|116.09|||
23AUG2023|POWER|0804|Power Cement|3.9|3.9|3.86|3.88|98500|3.87|||
23AUG2023|POWER-AUG|40|Power Cement|0.0|0|0|3.89|0|3.88|||
23AUG2023|POWER-SEP|40|Power Cement|0.0|0|0|3.99|0|3.98|||
23AUG2023|PPL|0820|Pak Petroleum|76.25|76.78|74.7|76.24|8827889|75.83|||
23AUG2023|PPL-AUG|40|Pak Petroleum|76.7|76.89|74.9|76.26|3296500|76|||
23AUG2023|PPL-OCT|40|Pak Petroleum|0.0|0|0|79.87|0|79.49|||
23AUG2023|PPL-SEP|40|Pak Petroleum|77.1|78.5|76.35|77.73|2024000|77.38|||
23AUG2023|PPP|0822|Pak Paper Prod|0.0|0|0|42|500|42|||
23AUG2023|PREMA|0810|At-Tahur Ltd.|16.5|16.5|16.39|16.5|24500|16.38|||
23AUG2023|PRET|0830|Premium Tex.|415.5|415.5|415.5|415.5|100|444|||
23AUG2023|PRL|0825|Pak Refinery|15.55|15.82|15.41|15.7|5808434|15.62|||
23AUG2023|PRL-AUG|40|Pak Refinery|15.8|15.9|15.45|15.75|4107000|15.66|||
23AUG2023|PRL-OCT|40|Pak Refinery|0.0|0|0|16.45|0|16.37|||
23AUG2023|PRL-SEP|40|Pak Refinery|16.0|16.19|15.72|16.1|2151000|15.99|||
23AUG2023|PSEL|0818|Pak Services|675.01|750|670.63|684.72|1850|725|||
23AUG2023|PSMC|0801|Pak Suzuki|112.01|113.5|109.03|109.88|104746|112.15|||
23AUG2023|PSMC-AUG|40|Pak Suzuki|113.5|113.5|109|109.89|147000|112.53|||
23AUG2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|115.11|0|117.57|||
23AUG2023|PSMC-SEP|40|Pak Suzuki|114.0|115|111|112.04|142000|114.25|||
23AUG2023|PSO|0821|P.S.O.|121.2|123.8|116.61|122.95|6788187|121.16|||
23AUG2023|PSO-AUG|40|P.S.O.|121.2|123.99|116.85|123.13|2740500|121.62|||
23AUG2023|PSO-OCT|40|P.S.O.|0.0|0|0|128.8|0|127.01|||
23AUG2023|PSO-SEP|40|P.S.O.|123.06|126.4|119.11|125.42|2361500|123.8|||
23AUG2023|PSX|0813|Pak Stock Exchange|8.45|8.5|8.25|8.3|264500|8.36|||
23AUG2023|PTC|0828|P.T.C.L.|6.03|6.15|5.95|5.97|421000|6.09|||
23AUG2023|PTC-AUG|40|P.T.C.L.|6.14|6.14|6|6|14500|6.1|||
23AUG2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|6.25|0|6.38|||
23AUG2023|PTC-SEP|40|P.T.C.L.|0.0|0|0|6.13|0|6.26|||
23AUG2023|PTL|0802|Panther Tyres Ltd.|25.7|26.88|25.5|25.6|25500|25.87|||
23AUG2023|QUET|0829|Quetta Textile|11.03|12|11.03|11.03|27000|12.03|||
23AUG2023|QUICE|0810|Quice Food|3.85|3.85|3.85|3.85|8000|3.83|||
23AUG2023|REDCO|0829|Redco Textile|5.61|5.61|5.5|5.5|11000|5.88|||
23AUG2023|RPL|0822|Roshan Packages|11.3|11.99|11.3|11.74|206500|11.47|||
23AUG2023|RUPL|0827|Rupali Polyester|20.5|21|20|20|7500|20|||
23AUG2023|SAIF|0830|Saif Textile|8.95|9.09|8.95|9.01|1500|8.7|||
23AUG2023|SAPL|0823|Sanofi-Aventis|800.0|800|800|800|50|820|||
23AUG2023|SARC|0805|Sardar Chemical|21.75|22|21.75|22|27500|22|||
23AUG2023|SAZEW|0801|Sazgar Eng|73.7|74.87|71|71.55|77108|73.66|||
23AUG2023|SCBPL|0807|St.Chart.Bank|23.2|23.5|22.9|23.42|141500|22.96|||
23AUG2023|SEARL|0823|The Searle Co.XR|40.09|40.09|39.32|39.56|612334|40.02|||
23AUG2023|SEARL-AUGB|40|The Searle Co.XR|40.0|40|39.1|39.5|253000|40|||
23AUG2023|SEARL-OCTB|40|The Searle Co.XR|0.0|0|0|41.44|0|41.95|||
23AUG2023|SEARL-SEPB|40|The Searle Co.XR|40.5|40.75|40.2|40.33|274000|40.77|||
23AUG2023|SEPL|0822|Security Paper|102.0|102|102|102|1500|102|||
23AUG2023|SERT|0830|Service Ind Tex|7.02|7.02|7.01|7.01|3000|8|||
23AUG2023|SGF|0816|Service Global|33.5|33.5|32.5|32.57|72000|33.5|||
23AUG2023|SGPL|0824|S.G.Power|0.0|0|0|5.96|4500|5.96|||
23AUG2023|SHDT|0830|Shadab Textile|12.0|12.2|12|12.1|1000|11.95|||
23AUG2023|SHEL|0821|Shell Pakistan|139.99|140.23|135.75|137.02|1147435|138.19|||
23AUG2023|SHEL-AUG|40|Shell Pakistan|139.0|140.7|136|137.35|1574000|138.47|||
23AUG2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|143.54|0|144.86|||
23AUG2023|SHEL-SEP|40|Shell Pakistan|141.95|142.4|138.56|140.06|1354500|140.85|||
23AUG2023|SHNI|0812|Shaheen Ins.|2.9|3|2.9|3|2000|2.99|||
23AUG2023|SHSML|0826|Shahmurad Sugar|174.0|174|170.61|174|9000|174|||
23AUG2023|SIEM|0803|Siemens Pak.|650.1|650.1|650|650|500|654.01|||
23AUG2023|SILK|0807|Silk Bank Ltd|0.99|1.02|0.99|1|1435000|1.01|||
23AUG2023|SILK-AUG|40|Silk Bank Ltd|0.0|0|0|1|0|1.01|||
23AUG2023|SILK-OCT|40|Silk Bank Ltd|0.0|0|0|1.05|0|1.06|||
23AUG2023|SILK-SEP|40|Silk Bank Ltd|0.0|0|0|1.03|0|1.04|||
23AUG2023|SINDM|0819|Sindh Modaraba|9.0|9|9|9|4000|8.8|||
23AUG2023|SITC|0805|Sitara Chemical|241.0|241|240|240|500|246.25|||
23AUG2023|SKRS|0826|Sakrand Sugar|9.55|9.79|9.55|9.79|2000|9.67|||
23AUG2023|SLL|0815|SME Leasing Ltd|2.48|2.48|2.48|2.48|500|1.65|||
23AUG2023|SMBL|0807|Summit Bank|1.97|1.99|1.85|1.86|738500|1.97|||
23AUG2023|SMBL-AUG|40|Summit Bank|0.0|0|0|1.86|0|1.95|||
23AUG2023|SMBL-OCT|40|Summit Bank|0.0|0|0|1.95|0|2.07|||
23AUG2023|SMBL-SEP|40|Summit Bank|1.9|1.9|1.9|1.9|10000|2.02|||
23AUG2023|SMCPL|0804|Safe Mix Con.Lt|13.6|13.6|13.4|13.4|2000|13.4|||
23AUG2023|SNAI|0830|Sana Ind.|21.85|21.85|21.85|21.85|500|21.5|||
23AUG2023|SNBL|0807|Soneri Bank Ltd|9.65|9.65|9.29|9.5|65000|9.34|||
23AUG2023|SNGP|0821|Sui North Gas|45.7|45.7|44.77|44.94|1193685|45.32|||
23AUG2023|SNGP-AUGB|40|Sui North Gas|45.35|45.7|44.9|45.09|179000|45.49|||
23AUG2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|47.08|0|47.51|||
23AUG2023|SNGP-SEPB|40|Sui North Gas|46.3|46.3|45.7|45.99|164500|46.1|||
23AUG2023|SPEL|0818|Synthetic Prod|11.63|11.9|11.1|11.61|35000|11.7|||
23AUG2023|SPL|0805|Sitara Peroxide|12.05|12.05|11.8|12|7500|12.29|||
23AUG2023|SPWL|0824|Saif Power Ltd.|21.75|22.2|21.1|21.25|607500|21.62|||
23AUG2023|SPWL-AUG|40|Saif Power Ltd.|21.8|22|21.5|21.5|17000|21.6|||
23AUG2023|SPWL-OCT|40|Saif Power Ltd.|0.0|0|0|22.26|0|22.66|||
23AUG2023|SPWL-SEP|40|Saif Power Ltd.|0.0|0|0|21.83|0|22.22|||
23AUG2023|SRVI|0816|Service Ind.Ltd|313.0|320|313|316|11700|320.01|||
23AUG2023|SSGC|0821|Sui South Gas|9.09|9.1|8.95|8.97|466421|9.02|||
23AUG2023|SSGC-AUG|40|Sui South Gas|9.08|9.08|8.97|9|79000|9.09|||
23AUG2023|SSGC-OCT|40|Sui South Gas|0.0|0|0|9.4|0|9.46|||
23AUG2023|SSGC-SEP|40|Sui South Gas|9.3|9.3|9.15|9.18|32000|9.25|||
23AUG2023|SSOM|0834|S.S.Oil|88.25|88.25|88.25|88.25|500|89.01|||
23AUG2023|STCL|0811|Shabbir Tiles|9.19|9.2|8.91|9|320500|9.09|||
23AUG2023|STML|0829|Shams Textile|28.5|28.5|27.54|27.54|4500|29.77|||
23AUG2023|STPL|0818|Siddiqsons Tin|6.14|6.2|6.11|6.19|65000|6.15|||
23AUG2023|SYS|0828|Systems Limited|464.02|466.98|455|459.55|221869|463.39|||
23AUG2023|SYS-AUG|40|Systems Limited|463.0|463|456|459.67|22000|462|||
23AUG2023|SYS-OCT|40|Systems Limited|0.0|0|0|481.41|0|485.77|||
23AUG2023|SYS-SEP|40|Systems Limited|461.05|465|460|465|2000|467.6|||
23AUG2023|TATM|0830|Tata Textile|64.0|64|64|64|500|64|||
23AUG2023|TCORP|0826|Tariq Corp Ltd.|13.0|13|13|13|500|13.01|||
23AUG2023|TELE|0828|Telecard Limited|7.65|7.75|7.34|7.4|4672605|7.67|||
23AUG2023|TELE-AUG|40|Telecard Limited|7.66|7.69|7.3|7.41|5536000|7.7|||
23AUG2023|TELE-OCT|40|Telecard Limited|0.0|0|0|7.75|0|8.04|||
23AUG2023|TELE-SEP|40|Telecard Limited|7.83|7.87|7.52|7.6|4281500|7.83|||
23AUG2023|TGL|0811|Tariq Glass Ind.|86.7|86.7|84.9|85.03|154274|85.06|||
23AUG2023|TGL-AUG|40|Tariq Glass Ind.|85.6|86.44|85.6|86|7000|85.51|||
23AUG2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|89.07|0|89.17|||
23AUG2023|TGL-SEP|40|Tariq Glass Ind.|88.6|88.6|87|87|2000|87.01|||
23AUG2023|THALL|0802|Thal Limited|224.99|227|221|226.44|171700|225|||
23AUG2023|THCCL|0804|Thatta Cement|12.11|12.85|12.1|12.65|108500|12.49|||
23AUG2023|TOMCL|0810|The Organic Meat|24.39|24.39|23.2|23.59|815500|23.87|||
23AUG2023|TOMCL-AUG|40|The Organic Meat|24.3|24.3|23.5|23.6|1214000|23.98|||
23AUG2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|24.71|0|25.02|||
23AUG2023|TOMCL-SEP|40|The Organic Meat|24.21|24.5|24|24.03|1097500|24.55|||
23AUG2023|TOWL|0829|Towellers Limited|178.49|178.49|160|163.54|306500|166.04|||
23AUG2023|TPL|0828|TPL Corp Ltd|5.55|5.55|5.42|5.46|544500|5.59|||
23AUG2023|TPL-AUG|40|TPL Corp Ltd|5.6|5.6|5.5|5.5|9500|5.6|||
23AUG2023|TPLI|0812|TPL Insurance|18.99|19.05|18.99|19.02|70000|19.06|||
23AUG2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|5.72|0|5.86|||
23AUG2023|TPLP|0838|TPL Properties|13.31|13.47|13.28|13.41|2569273|13.27|||
23AUG2023|TPLP-AUGB|40|TPL Properties|13.42|13.5|13.3|13.46|8559000|13.31|||
23AUG2023|TPLP-OCT|40|TPL Properties|0.0|0|0|14.05|0|13.91|||
23AUG2023|TPLP-SEP|40|TPL Properties|13.65|13.8|13.55|13.74|8714000|13.59|||
23AUG2023|TPL-SEP|40|TPL Corp Ltd|0.0|0|0|5.61|0|5.66|||
23AUG2023|TPLT|0828|TPL Trakker Ltd|7.99|8.5|7.5|8.31|119000|8|||
23AUG2023|TREET|0810|Treet Corp|16.5|16.5|16|16.07|404820|16.37|||
23AUG2023|TREET-AUG|40|Treet Corp|16.4|16.4|16.01|16.24|215000|16.48|||
23AUG2023|TREET-OCT|40|Treet Corp|0.0|0|0|16.83|0|17.16|||
23AUG2023|TREET-SEP|40|Treet Corp|16.71|16.71|16|16.47|146500|16.75|||
23AUG2023|TRG|0828|TRG Pak Ltd|94.57|94.95|93.07|94.14|979460|94.53|||
23AUG2023|TRG-AUG|40|TRG Pak Ltd|95.0|95|93.19|94.42|1256500|94.85|||
23AUG2023|TRG-OCT|40|TRG Pak Ltd|0.0|0|0|98.62|0|99.1|||
23AUG2023|TRG-SEP|40|TRG Pak Ltd|96.65|96.98|95.2|96.41|1076500|96.88|||
23AUG2023|TRIPF|0818|Tri-Pack Films|129.0|129|129|129|200|130.5|||
23AUG2023|TRSM|0819|Trust Modaraba|1.32|1.84|1.32|1.68|7000|1.45|||
23AUG2023|TSPL|0824|Tri-Star Power|9.5|10|9.5|9.5|138000|9.67|||
23AUG2023|UBL|0807|United Bank|142.5|144.6|140.8|143.57|603399|143.58|||
23AUG2023|UBL-AUGB|40|United Bank|142.07|144.39|141.5|143.76|50500|143.93|||
23AUG2023|UBL-OCT|40|United Bank|0.0|0|0|150.4|0|150.51|||
23AUG2023|UBLPETF-AUGB|40|UBLPakistanETF|0.0|0|0|11.73|0|11.74|||
23AUG2023|UBLPETF-OCT|40|UBLPakistanETF|0.0|0|0|12.27|0|12.28|||
23AUG2023|UBLPETF-SEP|40|UBLPakistanETF|0.0|0|0|12.03|0|12.04|||
23AUG2023|UBL-SEPB|40|United Bank|144.01|144.01|144.01|144.01|500|146|||
23AUG2023|UDPL|0818|United Dist.|32.4|32.4|32.4|32.4|500|35|||
23AUG2023|UNIC|0812|United Insurance|10.49|10.49|10.49|10.49|1000|10.45|||
23AUG2023|UNITY|0810|Unity Foods Ltd|25.16|25.49|24.05|25.28|4102332|25.42|||
23AUG2023|UNITY-AUG|40|Unity Foods Ltd|25.36|25.45|24.2|25.37|8511500|25.53|||
23AUG2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|26.48|0|26.65|||
23AUG2023|UNITY-SEP|40|Unity Foods Ltd|25.76|25.9|24.6|25.82|6372000|25.99|||
23AUG2023|UPFL|0810|Unilever Foods|24000.0|24000|24000|24000|20|24000|||
23AUG2023|WAHN|0805|Wah-Noble|155.01|164.9|153|160.46|9000|165|||
23AUG2023|WAVES|0803|Waves Corp Ltd.|6.58|6.58|6.4|6.42|318000|6.43|||
23AUG2023|WAVES-AUG|40|Waves Corp Ltd.|6.48|6.54|6.41|6.44|1118500|6.46|||
23AUG2023|WAVES-OCT|40|Waves Corp Ltd.|0.0|0|0|6.73|0|6.74|||
23AUG2023|WAVES-SEP|40|Waves Corp Ltd.|6.65|6.66|6.5|6.58|408000|6.6|||
23AUG2023|WHALE|0803|Waves Home Appl|6.3|6.48|6.3|6.4|30000|6.36|||
23AUG2023|WTL|0828|WorldCall Telecom|1.29|1.3|1.25|1.27|20986139|1.29|||
23AUG2023|WTL-AUG|40|WorldCall Telecom|1.29|1.29|1.25|1.27|4418500|1.29|||
23AUG2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.33|0|1.35|||
23AUG2023|WTL-SEP|40|WorldCall Telecom|1.33|1.33|1.28|1.3|3268500|1.32|||
23AUG2023|YOUW|0831|Yousuf Weaving|2.87|3.07|2.85|3.07|169500|2.98|||
23AUG2023|ZTL|0831|Zephyr Textile|8.5|9.01|8.5|8.6|15500|8.01|||
Comments
Post a Comment