Pakistan#Stock#Exchange
MARKET SUMMARY CLOSING
18AUG2023|ABL|0807|Allied Bank Ltd|71.0|72|70|71.25|14000|71|||
18AUG2023|ABOT|0823|Abbott Lab.|395.06|395.65|390.03|395|1800|399.99|||
18AUG2023|ACIETF|0837|Alfalah Consumer|7.67|7.67|7.66|7.66|20000|7.93|||
18AUG2023|ACPL|0804|Attock Cement|87.49|88|86|87|24577|87.51|||
18AUG2023|ADAMS|0826|Adam Sugar|32.0|32|31.5|31.5|1500|32|||
18AUG2023|ADMM|0829|Artistic Denim|54.25|54.25|53.72|53.8|3000|54.23|||
18AUG2023|AEL|0829|AEL Textile Ltd|21.6|21.6|20.25|20.25|1500|21|||
18AUG2023|AGHA|0808|Agha Steel Ind.|11.8|11.95|11.51|11.8|232388|11.91|||
18AUG2023|AGHA-AUG|40|Agha Steel Ind.|0.0|0|0|11.84|0|11.98|||
18AUG2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|12.39|0|12.53|||
18AUG2023|AGHA-SEP|40|Agha Steel Ind.|0.0|0|0|12.15|0|12.28|||
18AUG2023|AGIL|0802|Agriautos Ind.|65.0|65|64|64.68|3000|64.63|||
18AUG2023|AGL|0805|Agritech Limited|7.2|7.41|6.9|7.08|2143500|7.18|||
18AUG2023|AGL-AUG|40|Agritech Limited|7.2|7.4|6.97|7|769000|7.18|||
18AUG2023|AGL-OCT|40|Agritech Limited|0.0|0|0|7.43|0|7.55|||
18AUG2023|AGL-SEP|40|Agritech Limited|0.0|0|0|7.29|0|7.41|||
18AUG2023|AGP|0823|AGP Limited|58.1|58.11|57|57.05|84686|58|||
18AUG2023|AGSML|0826|Abdullah Shah|5.2|5.2|5.07|5.2|2000|5.04|||
18AUG2023|AGTL|0801|AL-Ghazi Tractors|272.1|280|272.1|273.4|9100|273.81|||
18AUG2023|AHL|0813|Arif Habib Ltd.|32.0|32.5|32|32.5|2500|32.5|||
18AUG2023|AICL|0812|Adamjee Ins.|31.99|32.45|31.25|31.85|97500|31.73|||
18AUG2023|AIRLINK|0828|Air Link Commun|25.48|25.48|24.65|24.72|1221135|25.22|||
18AUG2023|AIRLINK-AUG|40|Air Link Commun|25.3|25.65|24.76|24.82|840000|25.33|||
18AUG2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|25.95|0|26.53|||
18AUG2023|AIRLINK-SEP|40|Air Link Commun|0.0|0|0|25.44|0|26.01|||
18AUG2023|AKBL|0807|Askari Bank|16.5|16.5|16.05|16.12|102000|16.37|||
18AUG2023|AKBL-AUG|40|Askari Bank|0.0|0|0|16.18|0|16.75|||
18AUG2023|AKBL-OCT|40|Askari Bank|0.0|0|0|16.92|0|17.22|||
18AUG2023|AKBL-SEP|40|Askari Bank|0.0|0|0|16.59|0|16.89|||
18AUG2023|AKDHL|0818|AKD Hospitality|102.66|102.66|102.6|102.6|800|107.9|||
18AUG2023|AKDSL|0813|AKD Securites L|22.02|22.95|22|22.95|4500|23.15|||
18AUG2023|ALTN|0824|Altern EnergyXD|13.4|13.99|13.4|13.56|442000|13.63|||
18AUG2023|ANL|0829|Azgard Nine|7.15|7.18|6.91|6.99|172737|7.01|||
18AUG2023|ANL-AUG|40|Azgard Nine|7.05|7.05|7.01|7.01|5500|7|||
18AUG2023|ANL-OCT|40|Azgard Nine|0.0|0|0|7.34|0|7.37|||
18AUG2023|ANL-SEP|40|Azgard Nine|0.0|0|0|7.19|0|7.23|||
18AUG2023|APL|0821|Attock Petroleum|319.9|325|319|321.56|89491|318.77|||
18AUG2023|APL-AUG|40|Attock Petroleum|326.0|326|325|325|3000|320.93|||
18AUG2023|APL-OCT|40|Attock Petroleum|0.0|0|0|337.56|0|335.33|||
18AUG2023|APL-SEP|40|Attock Petroleum|0.0|0|0|330.97|0|328.8|||
18AUG2023|ASC|0810|Al-Shaheer Corp|9.98|10.1|9.53|9.99|850336|9.73|||
18AUG2023|ASC-AUG|40|Al-Shaheer Corp|10.05|10.29|9.8|9.85|24500|9.65|||
18AUG2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|10.49|0|10.24|||
18AUG2023|ASC-SEP|40|Al-Shaheer Corp|0.0|0|0|10.28|0|10.04|||
18AUG2023|ASHT|0831|Ashfaq Textile|8.5|8.56|8.5|8.56|1000|9|||
18AUG2023|ASL|0808|Aisha Steel Mill|6.05|6.05|5.87|5.89|789319|5.92|||
18AUG2023|ASL-AUG|40|Aisha Steel Mill|6.56|6.56|5.9|6.05|7500|6.11|||
18AUG2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|6.18|0|6.23|||
18AUG2023|ASL-SEP|40|Aisha Steel Mill|0.0|0|0|6.06|0|6.11|||
18AUG2023|ASTL|0808|Amreli Steels|22.35|23.24|22.05|22.61|1742567|22.15|||
18AUG2023|ASTL-AUG|40|Amreli Steels|22.79|23.09|22.4|22.63|92000|22.33|||
18AUG2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|23.74|0|23.3|||
18AUG2023|ASTL-SEP|40|Amreli Steels|0.0|0|0|23.27|0|22.85|||
18AUG2023|ASTM|0830|Asim Textile|15.3|15.94|15|15.92|51500|14.83|||
18AUG2023|ATBA|0802|Atlas Battery|273.0|277|267|272.41|114800|272.08|||
18AUG2023|ATIL|0812|Atlas Ins. Ltd|40.25|41|40|40|3000|40.7|||
18AUG2023|ATLH|0801|Atlas Honda Ltd|270.4|285|270.35|285|400|285.12|||
18AUG2023|ATRL|0825|Attock Refinery|256.8|261.88|248.01|249.62|3060628|253.73|||
18AUG2023|ATRL-AUG|40|Attock Refinery|258.0|262.5|249.21|250.64|4034500|255.12|||
18AUG2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|262.04|0|266.91|||
18AUG2023|ATRL-SEP|40|Attock Refinery|262.0|263|250.11|253.63|151500|257.27|||
18AUG2023|AVN|0828|Avanceon Ltd|55.44|55.75|54.4|54.6|1276777|55.43|||
18AUG2023|AVN-AUG|40|Avanceon Ltd|56.01|56.01|54.66|54.86|691500|55.78|||
18AUG2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|57.32|0|58.31|||
18AUG2023|AVN-SEP|40|Avanceon Ltd|0.0|0|0|56.2|0|56.4|||
18AUG2023|BAFL|0807|Bank Al-Falah|43.01|43.58|42.75|43.14|3185504|42.77|||
18AUG2023|BAFL-AUGB|40|Bank Al-Falah|40.0|40.75|40|40.38|44000|40.12|||
18AUG2023|BAFL-OCTB|40|Bank Al-Falah|0.0|0|0|41.93|0|41.65|||
18AUG2023|BAFL-SEPB|40|Bank Al-Falah|0.0|0|0|41.11|0|40.84|||
18AUG2023|BAFLTFC8|36|Bank Alfalah(TF|0.0|0|0|96.78|0|96.78|||
18AUG2023|BAHL|0807|Bank AL-Habib|54.5|55.45|54.49|54.68|399337|54.98|||
18AUG2023|BAHL-AUG|40|Bank AL-Habib|54.6|56.64|54.6|55.62|1000|54.8|||
18AUG2023|BAHL-OCT|40|Bank AL-Habib|0.0|0|0|57.4|0|57.84|||
18AUG2023|BAHL-SEP|40|Bank AL-Habib|0.0|0|0|56.28|0|56.71|||
18AUG2023|BAPL|0805|Bawany Air Products|9.11|9.2|9.11|9.2|1000|9.3|||
18AUG2023|BATA|0816|Bata (Pak)|1769.0|1785|1769|1785|660|1769|||
18AUG2023|BCL|0808|Bolan Casting|37.7|39.5|36.62|36.82|52500|37.26|||
18AUG2023|BECO|0808|Beco Steel Ltd|9.16|10.29|9.16|9.22|6500|9.5|||
18AUG2023|BERG|0805|Berger Paints|60.15|61.7|59|60.22|143000|59.92|||
18AUG2023|BGL|0811|Bal.Glass|11.03|11.14|10.8|10.85|155500|10.98|||
18AUG2023|BHAT|0829|Bhanero Tex.|950.0|950|950|950|50|985|||
18AUG2023|BIFO|0805|Biafo Ind.|68.65|68.65|68|68.5|2500|68.05|||
18AUG2023|BILF|0830|Bilal Fibres|2.43|2.43|2.1|2.1|2000|2.17|||
18AUG2023|BIPL|0807|Bankislami Pak.|17.45|17.99|17|17.13|305967|17.46|||
18AUG2023|BIPL-AUGB|40|Bankislami Pak.|14.5|15.35|14.15|14.65|1243000|14.54|||
18AUG2023|BIPL-OCT|40|Bankislami Pak.|0.0|0|0|17.98|0|18.37|||
18AUG2023|BIPL-SEPB|40|Bankislami Pak.|13.98|14.4|13.9|14.08|1124000|13.98|||
18AUG2023|BKTI-AUG|41|BKTI|0.0|0|0|12241|0|12334|||
18AUG2023|BKTI-OCT|41|BKTI|0.0|0|0|12720|0|12815|||
18AUG2023|BKTI-SEP|41|BKTI|0.0|0|0|12507|0|12601|||
18AUG2023|BNL|0810|Bunnys Limited|16.61|16.61|15.8|16.2|59500|16.45|||
18AUG2023|BNWM|0835|Bannu Woollen|20.0|20.39|19.15|20.39|113000|20.7|||
18AUG2023|BOP|0807|B.O.Punjab|4.16|4.19|4.04|4.06|1163000|4.12|||
18AUG2023|BOP-AUG|40|B.O.Punjab|4.1|4.2|4.07|4.13|32500|4.17|||
18AUG2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|4.26|0|4.33|||
18AUG2023|BOP-SEP|40|B.O.Punjab|0.0|0|0|4.18|0|4.25|||
18AUG2023|BPL|0821|Burshane LPG|17.0|17.75|16.35|16.66|46500|17.68|||
18AUG2023|BRRG|0838|B.R.R Guardian Ltd.|11.9|11.9|11.9|11.9|500|11.76|||
18AUG2023|BUXL|0805|Buxly Paints|75.55|75.55|75.55|75.55|500|77.16|||
18AUG2023|BWCL|0804|Bestway Cement|168.0|168|160.65|161.21|21400|163.25|||
18AUG2023|BWHL|0802|Bal.Wheels|154.05|154.06|140.01|148.35|134500|143.31|||
18AUG2023|CEPB|0822|Century Paper|26.7|28.54|26.7|27.54|166000|27|||
18AUG2023|CHAS|0826|Chashma Sugar|47.45|47.45|46|46.03|2500|47.47|||
18AUG2023|CHCC|0804|Cherat Cement|132.9|133.8|130.37|131.13|85206|132.16|||
18AUG2023|CHCC-AUG|40|Cherat Cement|134.0|134|131.01|131.56|89500|131.02|||
18AUG2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|137.66|0|139.03|||
18AUG2023|CHCC-SEP|40|Cherat Cement|0.0|0|0|134.97|0|136.32|||
18AUG2023|CLOV|0810|Clover Pakistan|15.35|15.35|14.9|14.9|3500|15.01|||
18AUG2023|CLVL|0833|Cordoba Logist|5.16|5.36|5.14|5.36|3500|5.18|||
18AUG2023|CNERGY|0825|Cnergyico PK|3.4|3.43|3.27|3.29|4616131|3.39|||
18AUG2023|CNERGY-AUG|40|Cnergyico PK|3.42|3.44|3.25|3.28|529000|3.4|||
18AUG2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|3.45|0|3.57|||
18AUG2023|CNERGY-SEP|40|Cnergyico PK|4.2|4.2|4.2|4.2|25000|3.5|||
18AUG2023|COLG|0805|Colgate Palm|1340.0|1349.99|1333|1342.88|2100|1334.23|||
18AUG2023|CPHL|0823|Citi Pharma Ltd|23.0|23.09|22.73|22.77|941279|22.9|||
18AUG2023|CPHL-AUG|40|Citi Pharma Ltd|23.0|23|23|23|694500|23.1|||
18AUG2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|23.9|0|24.09|||
18AUG2023|CPHL-SEP|40|Citi Pharma Ltd|0.0|0|0|23.44|0|23.62|||
18AUG2023|CPPL|0822|Cherat Packg|104.0|107|103|104.05|56500|103.16|||
18AUG2023|CRTM|0829|Crescent Tex.|13.5|13.5|13.35|13.35|4500|13.35|||
18AUG2023|CSAP|0808|Crescent Steel|28.89|28.99|28.1|28.4|38500|28.99|||
18AUG2023|CSIL|0812|Cres.Star Ins.|2.02|2.29|2.02|2.27|636000|2.17|||
18AUG2023|CTM|0830|Colony Tex.Mills Ltd|2.19|2.19|2.13|2.13|3000|2.02|||
18AUG2023|CWSM|0830|Chakwal Spinning|1.58|1.6|1.55|1.57|24500|1.53|||
18AUG2023|CYAN|0813|Cyan Limited|20.7|20.7|19.6|19.72|4000|19.85|||
18AUG2023|DAWH|0813|Dawood Hercules|112.01|114.5|111|112.98|185200|112.5|||
18AUG2023|DCL|0804|Dewan Cement|4.45|4.46|4.3|4.32|289000|4.42|||
18AUG2023|DCL-AUG|40|Dewan Cement|0.0|0|0|4.34|0|4.45|||
18AUG2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4.53|0|4.65|||
18AUG2023|DCL-SEP|40|Dewan Cement|0.0|0|0|4.45|0|4.56|||
18AUG2023|DCR|0836|Dolmen City|13.85|13.85|13.75|13.75|247000|13.85|||
18AUG2023|DEL|0813|Dawood Equities|4.8|4.99|4.8|4.99|22000|5|||
18AUG2023|DFML|0801|Dewan Motors|13.8|14.65|13.62|13.95|8124925|14.23|||
18AUG2023|DFML-AUG|40|Dewan Motors|13.8|14.65|13.65|13.97|3498000|14.25|||
18AUG2023|DFML-OCT|40|Dewan Motors|0.0|0|0|14.64|0|14.97|||
18AUG2023|DFML-SEP|40|Dewan Motors|14.0|14.1|14|14.1|57000|14.49|||
18AUG2023|DFSM|0830|Dewan Farooque Sp.|2.44|2.46|2.3|2.33|82000|2.39|||
18AUG2023|DGKC|0804|D.G.K.Cement|52.0|52.69|51.05|51.48|877091|52.1|||
18AUG2023|DGKC-AUG|40|D.G.K.Cement|52.75|52.9|51.5|51.73|316500|52.46|||
18AUG2023|DGKC-OCT|40|D.G.K.Cement|0.0|0|0|54.04|0|54.81|||
18AUG2023|DGKC-SEP|40|D.G.K.Cement|0.0|0|0|52.99|0|52.8|||
18AUG2023|DNCC|0804|Dandot Cement|10.5|11.25|10.5|10.79|17000|11.43|||
18AUG2023|DOL|0805|Descon Oxychem|24.25|24.65|24.22|24.46|266000|24.41|||
18AUG2023|DOL-AUG|40|Descon Oxychem|24.7|24.7|24.3|24.5|15000|24.51|||
18AUG2023|DSIL|0830|D.S. Ind. Ltd.|2.07|2.14|2.05|2.14|132500|2.07|||
18AUG2023|DSL|0808|Dost Steels Ltd.|5.25|5.35|5.22|5.28|288500|5.2|||
18AUG2023|DWSM|0826|Dewan Sugar|2.1|2.15|2.04|2.09|107000|2.12|||
18AUG2023|DYNO|0805|Dynea Pakistan|146.0|154.8|146|151.83|81200|144|||
18AUG2023|ECOP|0818|ECOPACK Ltd|15.71|16.2|15.7|16.2|3500|16.2|||
18AUG2023|EFERT|0809|Engro Fert.XD|80.5|80.6|79.8|79.89|481771|80.51|||
18AUG2023|EFERT-AUGB|40|Engro Fert.XD|80.4|80.4|79.85|79.87|8500|80.6|||
18AUG2023|EFERT-OCT|40|Engro Fert.XD|0.0|0|0|83.87|0|84.69|||
18AUG2023|EFERT-SEPB|40|Engro Fert.XD|0.0|0|0|82.23|0|83.04|||
18AUG2023|EFUG|0812|EFU General|79.0|79|79|79|9500|79|||
18AUG2023|EFUL|0812|EFU Life Assr|190.0|190|190|190|1100|190|||
18AUG2023|ELCM|0830|Elahi Cotton|61.05|61.05|61.05|61.05|500|66|||
18AUG2023|EMCO|0803|EMCO Industries|27.35|27.35|27.35|27.35|1000|27.3|||
18AUG2023|ENGRO|0809|Engro Corp|258.95|260|256|256.6|451113|257.48|||
18AUG2023|ENGRO-AUG|40|Engro Corp|258.5|260.13|257.15|257.68|48500|258.1|||
18AUG2023|ENGRO-OCT|40|Engro Corp|0.0|0|0|269.37|0|270.86|||
18AUG2023|ENGRO-SEP|40|Engro Corp|259.0|259|259|259|2500|258.73|||
18AUG2023|EPCL|0805|Engro PolymerXD|42.0|42.25|41.86|42.03|686737|41.76|||
18AUG2023|EPCL-AUGB|40|Engro PolymerXD|42.2|42.2|41.85|41.97|15000|41.75|||
18AUG2023|EPCL-OCTB|40|Engro PolymerXD|0.0|0|0|44.12|0|43.87|||
18AUG2023|EPCLPS|0805|Engro Poly(Pref)XD|12.0|12|12|12|500|12.07|||
18AUG2023|EPCL-SEPB|40|Engro PolymerXD|42.2|42.2|42.2|42.2|500|43.01|||
18AUG2023|EPQL|0824|Engro PowergenXD|23.0|23.15|22.9|23.04|179500|22.94|||
18AUG2023|EPQL-AUGB|40|Engro PowergenXD|23.0|23|23|23|1000|23.07|||
18AUG2023|EPQL-OCTB|40|Engro PowergenXD|0.0|0|0|24.19|0|24.13|||
18AUG2023|EPQL-SEPB|40|Engro PowergenXD|23.0|23|23|23|1500|23.66|||
18AUG2023|ESBL|0813|Escorts Bank|5.9|6.49|5.9|6.31|67500|5.84|||
18AUG2023|EXIDE|0802|Exide (PAK)XD|390.0|391|370|372.59|23800|386.22|||
18AUG2023|FABL|0807|Faysal Bank|25.76|26.36|25.76|25.91|626865|26.13|||
18AUG2023|FABL-AUG|40|Faysal Bank|26.1|26.34|26.1|26.34|21500|26.37|||
18AUG2023|FABL-OCT|40|Faysal Bank|0.0|0|0|27.2|0|27.49|||
18AUG2023|FABL-SEP|40|Faysal Bank|0.0|0|0|26.67|0|26.95|||
18AUG2023|FATIMA|0809|Fatima Fert.|27.41|27.7|27.4|27.5|20687|27.51|||
18AUG2023|FCCL|0804|Fauji Cement|12.18|12.3|11.98|12.06|1159000|12.12|||
18AUG2023|FCCL-AUG|40|Fauji Cement|12.19|12.25|12.05|12.23|16000|12.24|||
18AUG2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|12.66|0|12.75|||
18AUG2023|FCCL-SEP|40|Fauji Cement|0.0|0|0|12.41|0|12.5|||
18AUG2023|FCEPL|0810|Frieslandcampina|63.49|63.49|61.21|61.62|65715|62.98|||
18AUG2023|FCSC|0813|Ist.Capital Sec|1.06|1.1|1.05|1.07|159500|1.1|||
18AUG2023|FDIBL|0813|Ist.Dawood Bank|1.83|1.85|1.83|1.85|77000|1.85|||
18AUG2023|FECM|0819|Elite Cap.Mod|3.14|3.74|3.02|3.02|7000|3.22|||
18AUG2023|FECTC|0804|Fecto Cement|0.0|0|0|20.5|0|20.45|||
18AUG2023|FEROZ|0823|Ferozsons (Lab)|172.05|172.9|169.25|170.97|9400|171.15|||
18AUG2023|FFBL|0809|Fauji Fert Bin|14.5|14.95|14.4|14.66|4270500|14.5|||
18AUG2023|FFBL-AUG|40|Fauji Fert Bin|14.64|15.04|14.48|14.73|134500|14.6|||
18AUG2023|FFBL-OCT|40|Fauji Fert Bin|0.0|0|0|15.39|0|15.25|||
18AUG2023|FFBL-SEP|40|Fauji Fert Bin|0.0|0|0|15.09|0|14.96|||
18AUG2023|FFC|0809|Fauji Fert.|96.0|97.5|96|96.48|487560|96.56|||
18AUG2023|FFC-AUGB|40|Fauji Fert.|97.0|97|96.5|97|21500|97.13|||
18AUG2023|FFC-OCT|40|Fauji Fert.|0.0|0|0|101.28|0|101.58|||
18AUG2023|FFC-SEPB|40|Fauji Fert.|0.0|0|0|99.3|0|99.6|||
18AUG2023|FFL|0810|Fauji Foods Ltd|6.38|6.52|6.15|6.25|1691007|6.31|||
18AUG2023|FFL-AUG|40|Fauji Foods Ltd|6.38|6.55|6.2|6.3|431000|6.35|||
18AUG2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.56|0|6.64|||
18AUG2023|FFL-SEP|40|Fauji Foods Ltd|0.0|0|0|6.43|0|6.51|||
18AUG2023|FHAM|0819|Habib Modaraba|8.0|8|8|8|1500|7.9|||
18AUG2023|FLYNG|0804|Flying Cement|5.99|6.08|5.8|5.85|150000|5.87|||
18AUG2023|FLYNG-AUG|40|Flying Cement|6.07|6.07|6.07|6.07|16000|5.9|||
18AUG2023|FLYNG-OCT|40|Flying Cement|0.0|0|0|6.14|0|6.17|||
18AUG2023|FLYNG-SEP|40|Flying Cement|0.0|0|0|6.02|0|6.05|||
18AUG2023|FML|0829|Feroze 1888|70.0|71|70|70.1|2500|73|||
18AUG2023|FNEL|0813|F. Nat.Equities|3.95|3.95|3.83|3.89|167500|3.89|||
18AUG2023|FPJM|0819|Punjab Mod|1.45|1.45|1.45|1.45|2500|1.6|||
18AUG2023|FTMM|0819|F.Treet Manuf|3.4|3.69|3.4|3.5|9500|3.5|||
18AUG2023|FUDLM|0819|U.D.L.Modaraba|5.25|5.28|5.25|5.27|5000|5.27|||
18AUG2023|FZCM|0829|Fazal Cloth|130.02|130.1|130.02|130.06|200|134.5|||
18AUG2023|GADT|0830|Gadoon Textile|224.99|225|224.99|225|500|222.67|||
18AUG2023|GAL|0801|Ghandhara Automobile|40.6|40.99|39.4|39.65|103373|40.3|||
18AUG2023|GAMON|0818|Gammon Pak|4.9|4.9|4.9|4.9|500|5.48|||
18AUG2023|GATI|0827|Gatron Ind.|234.5|234.5|230|233.5|1800|221.25|||
18AUG2023|GATM|0829|Gul Ahmed|18.36|18.48|18.1|18.12|391575|18.3|||
18AUG2023|GATM-AUGB|40|Gul Ahmed|18.35|18.35|18.1|18.14|5000|18.35|||
18AUG2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|19.02|0|19.25|||
18AUG2023|GATM-SEP|40|Gul Ahmed|0.0|0|0|18.65|0|18.88|||
18AUG2023|GCIL|0805|Ghani Chemical|9.1|9.15|8.95|8.98|341000|9.07|||
18AUG2023|GFIL|0829|Ghazi Fabrics|5.12|5.5|5.06|5.11|64000|5.01|||
18AUG2023|GGGL|0811|GhaniGlobalGlass|6.17|6.17|6.02|6.06|438500|6.15|||
18AUG2023|GGGL-AUG|40|GhaniGlobalGlass|6.13|6.5|6.13|6.14|10000|6.27|||
18AUG2023|GGGL-OCT|40|GhaniGlobalGlass|0.0|0|0|6.36|0|6.47|||
18AUG2023|GGGL-SEP|40|GhaniGlobalGlass|0.0|0|0|6.24|0|6.34|||
18AUG2023|GGL|0805|Ghani Glo Hol|10.29|10.29|9.98|10.14|1467891|10.13|||
18AUG2023|GGL-AUG|40|Ghani Glo Hol|10.25|10.29|10|10.21|602000|10.18|||
18AUG2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|10.64|0|10.66|||
18AUG2023|GGL-SEP|40|Ghani Glo Hol|10.5|10.5|10.3|10.3|4500|10.45|||
18AUG2023|GHGL|0811|Ghani Glass Ltd|26.7|27|26.51|26.96|68500|26.77|||
18AUG2023|GHNI|0801|Ghandhara Ind.|111.5|112|105.9|106.23|349381|109.65|||
18AUG2023|GHNI-AUG|40|Ghandhara Ind.|112.01|112.49|106.3|106.94|141500|110.42|||
18AUG2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|111.52|0|115.35|||
18AUG2023|GHNI-SEP|40|Ghandhara Ind.|0.0|0|0|109.34|0|113.1|||
18AUG2023|GLAXO|0823|GlaxoSmithKline|78.5|79|77.13|77.3|42000|78.13|||
18AUG2023|GLPL|0810|Gillette Pak|111.11|117.49|111.11|117.39|700|116.99|||
18AUG2023|GRR|0836|Globe Residency|13.0|13|13|13|4000|13|||
18AUG2023|GTYR|0802|Ghandhara Tyre|25.0|25|24.5|24.5|15000|24.66|||
18AUG2023|GVGL|0811|Ghani Value Glas|37.33|37.89|36.8|36.98|56500|37.64|||
18AUG2023|GWLC|0804|Gharibwal Cement|17.5|17.5|16.98|17.02|134500|17.5|||
18AUG2023|HABSM|0826|Habib Sugar|37.45|38|37.22|37.22|50500|36.66|||
18AUG2023|HAEL|0829|Hala Enterprise|7.79|7.79|7.79|7.79|500|7.8|||
18AUG2023|HALEON|0823|Haleon Pakistan|160.02|163|160|160.21|5000|164|||
18AUG2023|HASCOL|0821|Hascol Petrol|5.34|5.38|5.28|5.33|1235000|5.27|||
18AUG2023|HBL|0807|Habib BankXD|101.25|102.45|101.05|101.25|1530212|101.33|||
18AUG2023|HBL-AUGB|40|Habib BankXD|102.5|102.5|101.51|101.89|15000|101.75|||
18AUG2023|HBL-OCT|40|Habib BankXD|0.0|0|0|106.29|0|106.59|||
18AUG2023|HBL-SEPB|40|Habib BankXD|0.0|0|0|104.21|0|104.52|||
18AUG2023|HBLTETF|0837|HBL Total Treasury|10.33|10.33|10.31|10.31|100500|10.32|||
18AUG2023|HCAR|0801|Honda Atlas Cars|131.0|131.74|127.3|127.71|172024|128.92|||
18AUG2023|HGFA|0806|HBL Growth Fund|6.68|6.7|6.68|6.7|16500|6.7|||
18AUG2023|HIFA|0806|HBL Invest Fund|2.25|2.25|2.25|2.25|1000|2.11|||
18AUG2023|HINO|0801|Hinopak Motor|201.51|201.51|201.51|201.51|500|204.73|||
18AUG2023|HINOON|0823|Highnoon (Lab)|383.75|383.75|379|381.27|4600|380.99|||
18AUG2023|HINOON-AUG|40|Highnoon (Lab)|0.0|0|0|382.67|0|383.22|||
18AUG2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|400.24|0|400.78|||
18AUG2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|392.43|0|392.98|||
18AUG2023|HIRAT|0830|Hira Textile|1.41|1.67|1.41|1.6|8000|1.46|||
18AUG2023|HMB|0807|Habib Metropol.|36.45|36.45|35.75|36.2|2051500|36.32|||
18AUG2023|HMB-AUG|40|Habib Metropol.|0.0|0|0|36.33|0|36.53|||
18AUG2023|HMB-OCT|40|Habib Metropol.|0.0|0|0|38|0|38.21|||
18AUG2023|HMB-SEP|40|Habib Metropol.|0.0|0|0|37.26|0|37.46|||
18AUG2023|HRPL|0826|Habib Rice Prod|38.5|38.5|38.5|38.5|1000|39.84|||
18AUG2023|HTL|0821|HI-Tech Lub.|24.3|25.9|24.05|24.91|713500|24.46|||
18AUG2023|HUBC|0824|Hub Power Co.|86.0|86.99|85.86|86.22|2820145|85.73|||
18AUG2023|HUBC-AUG|40|Hub Power Co.|86.3|87.15|86.25|86.65|76500|85.9|||
18AUG2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|90.51|0|90.18|||
18AUG2023|HUBC-SEP|40|Hub Power Co.|88.0|88|88|88|11000|88.43|||
18AUG2023|HUMNL|0828|Hum Network|5.81|5.89|5.75|5.77|1437000|5.84|||
18AUG2023|HUMNL-AUG|40|Hum Network|6.02|6.02|5.78|5.78|60000|5.85|||
18AUG2023|HUMNL-OCT|40|Hum Network|0.0|0|0|6.06|0|6.14|||
18AUG2023|HUMNL-SEP|40|Hum Network|0.0|0|0|5.94|0|6.02|||
18AUG2023|HUSI|0829|Hussain Industries|14.48|14.48|14.48|14.48|500|13.79|||
18AUG2023|HWQS|0826|Haseeb Waqas Sugar|10.69|10.69|9.75|10.11|39000|10.21|||
18AUG2023|IBLHL|0823|IBL HealthCare|36.11|36.11|35.5|35.7|25500|36.12|||
18AUG2023|ICIBL|0813|Invest Bank|1.23|1.25|1.15|1.23|209500|1.18|||
18AUG2023|IDSM|0830|Ideal Spinning|17.45|18.95|17.45|18.95|1000|18.87|||
18AUG2023|IDYM|0830|Indus Dyeing|118.5|120.6|118.5|120.23|1300|119.23|||
18AUG2023|IGIHL|0812|IGI Holdings|92.25|92.98|91|92.02|27400|94|||
18AUG2023|ILP|0829|Interloop Ltd.|42.85|42.85|41.02|42.12|1520147|42.18|||
18AUG2023|ILP-AUGB|40|Interloop Ltd.|42.5|45.86|42.5|45.86|12000|44.94|||
18AUG2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|44.22|0|44.37|||
18AUG2023|ILP-SEP|40|Interloop Ltd.|0.0|0|0|43.35|0|43.51|||
18AUG2023|IMAGE|0827|Image Pakistan|13.01|13.17|12.75|12.8|191000|13.03|||
18AUG2023|IML|0813|Imperial Limite|12.35|12.35|12.35|12.35|1000|12.35|||
18AUG2023|INDU|0801|Indus Motor Co|989.99|989.99|970.02|976.32|92|985.09|||
18AUG2023|INIL|0808|Int. Ind.Ltd.|91.15|92.9|90|90.41|173964|91.89|||
18AUG2023|INIL-AUGB|40|Int. Ind.Ltd.|91.0|91|91|91|2500|92.49|||
18AUG2023|INIL-OCT|40|Int. Ind.Ltd.|0.0|0|0|94.91|0|96.66|||
18AUG2023|INIL-SEP|40|Int. Ind.Ltd.|0.0|0|0|93.06|0|94.78|||
18AUG2023|INKL|0829|Int.Knitwear|13.5|13.5|13.5|13.5|10000|13.5|||
18AUG2023|ISL|0808|Inter.Steel Ltd|45.3|46.85|45.3|46.01|156162|46.59|||
18AUG2023|ISL-AUGB|40|Inter.Steel Ltd|46.7|46.85|46.03|46.42|32500|46.98|||
18AUG2023|ISL-OCT|40|Inter.Steel Ltd|0.0|0|0|48.3|0|49.01|||
18AUG2023|ISL-SEP|40|Inter.Steel Ltd|0.0|0|0|47.36|0|48.06|||
18AUG2023|ITTEFAQ|0808|Ittefaq Iron Ind|5.93|6.24|5.87|5.99|41000|6.01|||
18AUG2023|JATM|0830|J.A.Textile|45.75|45.75|45.75|45.75|500|43.06|||
18AUG2023|JGICL|0812|Jubilee Gen.Ins|30.06|30.06|30|30.06|4000|30.02|||
18AUG2023|JLICL|0812|Jubile Life Ins|115.0|115.5|113|113.56|2700|115.36|||
18AUG2023|JSBL|0807|JS Bank Ltd|5.68|5.95|5.58|5.62|5213500|5.59|||
18AUG2023|JSBL-AUG|40|JS Bank Ltd|5.85|5.85|5.65|5.65|11000|5.6|||
18AUG2023|JSBL-OCT|40|JS Bank Ltd|0.0|0|0|5.9|0|5.88|||
18AUG2023|JSBL-SEP|40|JS Bank Ltd|0.0|0|0|5.78|0|5.77|||
18AUG2023|JSCL|0813|Jah.Sidd. Co.|12.45|12.5|11.8|11.96|484500|12.27|||
18AUG2023|JSMFETF|0837|JS Momentum|9.9|9.9|9.9|9.9|2000|9.75|||
18AUG2023|JSMFETF-AUG|40|JS Momentum|0.0|0|0|9.94|0|9.81|||
18AUG2023|JSMFETF-OCT|40|JS Momentum|0.0|0|0|10.39|0|10.26|||
18AUG2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|10.19|0|10.06|||
18AUG2023|JSML|0826|Jauharabad Sug|15.89|15.9|15.5|15.59|25000|15.5|||
18AUG2023|JUBS|0829|Jubilee Spinning|4.44|5.38|4.15|5|329000|4.38|||
18AUG2023|JVDC|0838|Javedan Corp.|0.0|0|0|39.4|500|39.4|||
18AUG2023|KAPCO|0824|Kot Addu Power|24.6|25.3|24.56|24.93|1320860|24.59|||
18AUG2023|KAPCO-AUG|40|Kot Addu Power|24.75|25.5|24.75|25.05|149000|24.77|||
18AUG2023|KAPCO-OCT|40|Kot Addu Power|0.0|0|0|26.17|0|25.87|||
18AUG2023|KAPCO-SEP|40|Kot Addu Power|0.0|0|0|25.66|0|25.36|||
18AUG2023|KEL|0824|K-Electric Ltd.|2.27|2.34|2.17|2.18|12350420|2.27|||
18AUG2023|KEL-AUG|40|K-Electric Ltd.|2.3|2.34|2.19|2.21|282500|2.28|||
18AUG2023|KEL-OCT|40|K-Electric Ltd.|0.0|0|0|2.29|0|2.39|||
18AUG2023|KELSC5|36|K-Electric(SUKUK5)|0.0|0|0|101.83|0|101.83|||
18AUG2023|KEL-SEP|40|K-Electric Ltd.|0.0|0|0|2.24|0|2.34|||
18AUG2023|KHTC|0832|Khyber Tobacco|405.0|420|402|416.06|5500|402.33|||
18AUG2023|KML|0829|Kohinoor Mills|42.0|42|42|42|5500|41.98|||
18AUG2023|KOHC|0804|Kohat Cement|173.15|173.15|169|169.08|38079|171.05|||
18AUG2023|KOHC-AUG|40|Kohat Cement|175.45|175.45|175.45|175.45|1000|175.73|||
18AUG2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|177.49|0|179.94|||
18AUG2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|174.03|0|176.43|||
18AUG2023|KOHE|0824|Kohinoor Energy|33.0|33.49|33|33.48|5000|33.07|||
18AUG2023|KOHTM|0830|Kohat Textile|0.0|0|0|11.72|0|11.25|||
18AUG2023|KOIL|0829|Kohinoor Ind.|7.45|7.6|7.4|7.5|15000|7.2|||
18AUG2023|KOSM|0830|Kohinoor Spining|2.49|2.5|2.4|2.4|161500|2.42|||
18AUG2023|KOSM-AUG|40|Kohinoor Spining|0.0|0|0|2.41|0|2.43|||
18AUG2023|KOSM-OCT|40|Kohinoor Spining|0.0|0|0|2.52|0|2.55|||
18AUG2023|KOSM-SEP|40|Kohinoor Spining|0.0|0|0|2.47|0|2.5|||
18AUG2023|KPUS|0826|Khairpur Sugar|0.0|0|0|250|0|270.07|||
18AUG2023|KSBP|0808|K.S.B.Pumps|0.0|0|0|108.45|1500|108.45|||
18AUG2023|KSE30-AUG|41|KSE30|0.0|0|0|17184|0|17274|||
18AUG2023|KSE30-OCT|41|KSE30|0.0|0|0|17855|0|17948|||
18AUG2023|KSE30-SEP|41|KSE30|0.0|0|0|17557|0|17649|||
18AUG2023|KTML|0829|Kohinoor Textile|60.1|62.14|59.5|59.57|2413500|59.65|||
18AUG2023|LCI|0805|Lucky Core Ind.|653.0|657|650|650.72|4723|653.42|||
18AUG2023|LEUL|0816|Leather Up Ltd.|10.39|10.39|9|9|2500|9.7|||
18AUG2023|LOADS|0802|Loads Limited|7.1|7.19|7.05|7.1|447500|7.05|||
18AUG2023|LOTCHEM|0805|Lotte Chemical|25.0|25.1|24.7|24.86|939484|24.82|||
18AUG2023|LOTCHEM-AUG|40|Lotte Chemical|25.1|25.25|23.6|24.98|378000|24.98|||
18AUG2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|26.1|0|26.11|||
18AUG2023|LOTCHEM-SEP|40|Lotte Chemical|0.0|0|0|25.59|0|25.6|||
18AUG2023|LPGL|0805|Leiner Pak Gelat|17.2|17.2|15.03|15.03|1500|16.01|||
18AUG2023|LPL|0824|Lalpir Power|30.0|30|28.85|28.96|5939500|29.47|||
18AUG2023|LPL-AUGB|40|Lalpir Power|15.7|15.71|14.53|14.56|1323000|15.71|||
18AUG2023|LPL-OCTB|40|Lalpir Power|0.0|0|0|15.16|0|15.23|||
18AUG2023|LPL-SEPB|40|Lalpir Power|14.8|14.8|14.8|14.8|19500|14.94|||
18AUG2023|LSEPL|0828|LSE Proptech Ltd|4.15|4.15|4|4.01|35500|4.01|||
18AUG2023|LSEVL|0813|LSE Ventures Limited|7.0|7.25|6.5|6.54|107000|6.52|||
18AUG2023|LUCK|0804|Lucky Cement|623.4|626.98|613.25|613.96|242180|623.72|||
18AUG2023|LUCK-AUG|40|Lucky Cement|628.0|628|615.15|616.98|87500|627.55|||
18AUG2023|LUCK-OCT|40|Lucky Cement|0.0|0|0|644.51|0|656.13|||
18AUG2023|LUCK-SEP|40|Lucky Cement|621.0|621.01|619.5|619.5|4000|627.97|||
18AUG2023|MARI|0820|Mari Petroleum|1628.0|1639|1620|1620.79|9117|1627.62|||
18AUG2023|MCB|0807|MCB Bank LtdXD|141.75|142|139.5|140.25|128602|141.35|||
18AUG2023|MCBAH|0813|MCB-ARIF Habib|24.75|25|24.25|24.54|46000|24.56|||
18AUG2023|MCB-AUGB|40|MCB Bank LtdXD|141.0|141.01|141|141|1500|142.49|||
18AUG2023|MCB-OCTB|40|MCB Bank LtdXD|0.0|0|0|147.23|0|148.69|||
18AUG2023|MCB-SEPB|40|MCB Bank LtdXD|0.0|0|0|144.36|0|145.8|||
18AUG2023|MDTL|0828|Media Times Ltd|1.74|1.78|1.65|1.66|96000|1.68|||
18AUG2023|MEBL|0807|Meezan Bank|131.0|131.5|129.85|130.03|530774|130.92|||
18AUG2023|MEBL-AUGB|40|Meezan Bank|127.15|127.75|127|127.75|4500|128.23|||
18AUG2023|MEBL-OCTB|40|Meezan Bank|0.0|0|0|132.32|0|133.5|||
18AUG2023|MEBL-SEPB|40|Meezan Bank|129.0|129|129|129|10000|131.5|||
18AUG2023|MERIT|0822|Merit Packaging|8.79|9|8.75|8.75|44500|8.42|||
18AUG2023|META|0818|MetaTech Trading|6.38|6.4|6.35|6.36|9000|6.5|||
18AUG2023|MFFL|0810|MithchellsFruit|82.8|83|80.6|80.8|15500|81.33|||
18AUG2023|MFL|0810|Matco Foods Ltd|30.8|30.8|30|30.15|77000|30.44|||
18AUG2023|MIRKS|0826|Mirpurkhas Sugar|41.5|43.1|41.5|42.42|9800|42.59|||
18AUG2023|MLCF|0804|Maple Leaf|31.09|31.55|30.3|30.38|3338973|30.93|||
18AUG2023|MLCF-AUG|40|Maple Leaf|31.59|31.6|30.43|30.57|966500|31.1|||
18AUG2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|31.89|0|32.54|||
18AUG2023|MLCF-SEP|40|Maple Leaf|31.2|32.04|31|31.02|31500|32.2|||
18AUG2023|MODAM|0819|Mod.Al-Mali-|3.32|3.7|3.32|3.56|27000|3.6|||
18AUG2023|MRNS|0826|Mehran SugarXD|46.99|46.99|44.25|44.26|14500|45|||
18AUG2023|MSOT|0829|Masood Textile|43.0|43.5|43|43.5|4500|42.94|||
18AUG2023|MTL|0801|Millat Tractors|432.6|437|432.55|435.68|103993|433.67|||
18AUG2023|MTL-AUGB|40|Millat Tractors|432.0|436|432|435|2500|435.5|||
18AUG2023|MTL-OCT|40|Millat Tractors|0.0|0|0|457.36|0|456.2|||
18AUG2023|MTL-SEP|40|Millat Tractors|0.0|0|0|448.43|0|447.32|||
18AUG2023|MUGHAL|0808|Mughal Iron|52.4|52.5|51|51.08|340959|51.95|||
18AUG2023|MUGHAL-AUG|40|Mughal Iron|52.1|52.54|52.1|52.15|10000|52.01|||
18AUG2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|53.62|0|54.65|||
18AUG2023|MUGHAL-SEP|40|Mughal Iron|0.0|0|0|52.58|0|53.58|||
18AUG2023|MUREB|0810|Murree Brewery|317.0|318|317|318|4600|302.74|||
18AUG2023|MZNPETF|0837|Meezan Pakistan|9.45|9.47|9.37|9.38|51000|9.29|||
18AUG2023|MZNPETF-AUG|40|Meezan Pakistan|0.0|0|0|9.41|0|9.34|||
18AUG2023|MZNPETF-OCT|40|Meezan Pakistan|0.0|0|0|9.85|0|9.77|||
18AUG2023|MZNPETF-SEP|40|Meezan Pakistan|0.0|0|0|9.65|0|9.58|||
18AUG2023|NATF|0810|National Foods|113.0|115|113|114|25000|113.64|||
18AUG2023|NBP|0807|National BankXD|24.89|24.89|24.1|24.19|322500|24.66|||
18AUG2023|NBP-AUG|40|National BankXD|25.0|25|24.2|24.27|256000|24.89|||
18AUG2023|NBPGETF|0837|NBP Pakistan G ETFXD|11.77|11.77|11.77|11.77|500|11.7|||
18AUG2023|NBPGETF-AUGB|40|NBP Pakistan G ETFXD|0.0|0|0|11.81|0|11.77|||
18AUG2023|NBPGETF-OCT|40|NBP Pakistan G ETFXD|0.0|0|0|12.36|0|12.31|||
18AUG2023|NBPGETF-SEP|40|NBP Pakistan G ETFXD|0.0|0|0|12.11|0|12.07|||
18AUG2023|NBP-OCT|40|National BankXD|0.0|0|0|25.39|0|25.94|||
18AUG2023|NBP-SEP|40|National BankXD|25.0|25.55|25|25.55|7500|25.44|||
18AUG2023|NCL|0829|Nishat (Chun.)|24.55|24.75|23.51|24.05|141389|24.26|||
18AUG2023|NCL-AUG|40|Nishat (Chun.)|24.98|24.98|24.98|24.98|500|24.68|||
18AUG2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|25.25|0|25.52|||
18AUG2023|NCL-SEP|40|Nishat (Chun.)|0.0|0|0|24.75|0|25.02|||
18AUG2023|NCPL|0824|Nishat ChunPow|24.3|24.65|23.86|24.11|4128000|24.22|||
18AUG2023|NCPL-AUG|40|Nishat ChunPow|24.42|24.7|24|24.29|417500|24.35|||
18AUG2023|NCPL-OCT|40|Nishat ChunPow|0.0|0|0|25.31|0|25.48|||
18AUG2023|NCPL-SEP|40|Nishat ChunPow|0.0|0|0|24.82|0|24.98|||
18AUG2023|NESTLE|0810|Nestle Pakistan|7300.0|7400|7300|7400|1120|7300|||
18AUG2023|NETSOL|0828|Netsol Tech.|89.9|90.3|87.9|88.07|552138|89.05|||
18AUG2023|NETSOL-AUG|40|Netsol Tech.|89.99|90.4|88.21|88.33|499000|89.75|||
18AUG2023|NETSOL-OCT|40|Netsol Tech.|0.0|0|0|92.45|0|93.68|||
18AUG2023|NETSOL-SEP|40|Netsol Tech.|0.0|0|0|90.65|0|91.85|||
18AUG2023|NEXT|0813|Next Capital|4.65|4.71|4.65|4.71|6000|4.8|||
18AUG2023|NICL|0805|Nimir Ind.Chem.|111.0|115|111|111.43|15000|110|||
18AUG2023|NITGETF|0837|NIT PakistanXD|11.95|11.95|11.95|11.95|9000|11.86|||
18AUG2023|NITGETF-AUGB|40|NIT PakistanXD|0.0|0|0|11.99|0|11.93|||
18AUG2023|NITGETF-OCT|40|NIT PakistanXD|0.0|0|0|12.54|0|12.48|||
18AUG2023|NITGETF-SEP|40|NIT PakistanXD|0.0|0|0|12.3|0|12.23|||
18AUG2023|NML|0829|Nishat Mills Ltd|68.04|69.48|67.05|68.38|1153388|68.25|||
18AUG2023|NML-AUG|40|Nishat Mills Ltd|69.49|69.5|68|68.1|63000|68.5|||
18AUG2023|NML-OCT|40|Nishat Mills Ltd|0.0|0|0|71.78|0|71.8|||
18AUG2023|NML-SEP|40|Nishat Mills Ltd|0.0|0|0|70.38|0|70|||
18AUG2023|NPL|0824|Nishat Power|26.11|26.8|25.22|26.18|4807406|25.99|||
18AUG2023|NPL-AUG|40|Nishat Power|26.25|27|24.79|26.31|696500|26.01|||
18AUG2023|NPL-OCT|40|Nishat Power|0.0|0|0|27.48|0|27.34|||
18AUG2023|NPL-SEP|40|Nishat Power|0.0|0|0|26.95|0|26.81|||
18AUG2023|NRL|0825|National Refinery|199.0|201|190.12|191.82|977726|196.75|||
18AUG2023|NRL-AUG|40|National Refinery|198.6|201.85|190|192.75|949500|197.93|||
18AUG2023|NRL-OCT|40|National Refinery|0.0|0|0|201.37|0|206.97|||
18AUG2023|NRL-SEP|40|National Refinery|202.0|204|190.5|195.29|79500|200.85|||
18AUG2023|NRSL|0805|Nimir Resins|16.6|17|16.4|16.91|36000|16.79|||
18AUG2023|OBOY|0821|Oilboy Energy L|6.38|6.64|6.38|6.49|19000|6.5|||
18AUG2023|OCTOPUS|0828|Octopus Digital|43.8|44.36|43.57|43.62|206500|43.53|||
18AUG2023|OGDC|0820|Oil & Gas Dev.|100.01|102.44|98.63|99.29|19811273|99.52|||
18AUG2023|OGDC-AUG|40|Oil & Gas Dev.|100.99|102.87|99.05|99.74|12101500|100.09|||
18AUG2023|OGDC-OCT|40|Oil & Gas Dev.|0.0|0|0|104.23|0|104.69|||
18AUG2023|OGDC-SEP|40|Oil & Gas Dev.|103.49|104|100.53|101.4|724000|101.87|||
18AUG2023|OGTI-AUG|41|OGTI|0.0|0|0|12415|0|12410|||
18AUG2023|OGTI-OCT|41|OGTI|0.0|0|0|12900|0|12894|||
18AUG2023|OGTI-SEP|41|OGTI|0.0|0|0|12684|0|12679|||
18AUG2023|OLPL|0813|OLP Financial|19.95|20|19.68|19.71|61500|20|||
18AUG2023|OLPM|0819|OLP Modaraba|12.01|12.29|12.01|12.2|2000|12.24|||
18AUG2023|OML|0818|Olympia Mills|0.0|0|0|20|0|20.33|||
18AUG2023|ORM|0819|Orient Rental|6.11|6.11|6.11|6.11|3000|6.01|||
18AUG2023|OTSU|0823|Otsuka Pak|84.45|84.5|84.45|84.5|1000|82.03|||
18AUG2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||
18AUG2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||
18AUG2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||
18AUG2023|PABC|0818|Pakistan Alumin|50.5|53.76|49.66|53.63|3677066|50.01|||
18AUG2023|PABC-AUG|40|Pakistan Alumin|50.75|54.07|50.7|53.68|91000|50.3|||
18AUG2023|PABC-OCT|40|Pakistan Alumin|0.0|0|0|56.3|0|52.61|||
18AUG2023|PABC-SEP|40|Pakistan Alumin|0.0|0|0|55.2|0|51.58|||
18AUG2023|PACE|0838|Pace (Pak) Ltd.|1.99|2|1.95|1.98|633000|2|||
18AUG2023|PAEL|0803|Pak Elektron|10.95|10.99|10.6|10.66|1257616|10.88|||
18AUG2023|PAEL-AUG|40|Pak Elektron|10.95|10.99|10.65|10.72|821000|10.92|||
18AUG2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|11.19|0|11.45|||
18AUG2023|PAEL-SEP|40|Pak Elektron|0.0|0|0|10.97|0|11.22|||
18AUG2023|PAKD|0828|Pak Datacom|65.99|65.99|64.5|65.48|2500|65.33|||
18AUG2023|PAKOXY|0805|Pak Oxygen Ltd.|95.0|96|95|96|2700|93.05|||
18AUG2023|PAKRI|0812|Pak Reinsurance|6.19|6.65|6.19|6.39|836000|6.2|||
18AUG2023|PAKRI-AUG|40|Pak Reinsurance|6.5|6.98|6.45|6.69|12500|6.45|||
18AUG2023|PAKRI-OCT|40|Pak Reinsurance|0.0|0|0|6.71|0|6.52|||
18AUG2023|PAKRI-SEP|40|Pak Reinsurance|0.0|0|0|6.58|0|6.4|||
18AUG2023|PASL|0813|Pervez Ahmed Co|0.76|0.8|0.7|0.8|42500|0.79|||
18AUG2023|PCAL|0803|Pakistan Cables|113.0|117.19|108|110.8|229000|109.05|||
18AUG2023|PECO|0808|Pak Engineering|310.0|310|310|310|100|312|||
18AUG2023|PGLC|0815|Pak Gulf Leasing|4.41|4.68|4.41|4.63|10000|4.64|||
18AUG2023|PHDL|0818|Pak Hotels|79.0|80|78|78|4000|80|||
18AUG2023|PIAA|0833|P.I.A.C.(A)|3.86|3.88|3.76|3.79|313500|3.8|||
18AUG2023|PIAA-AUG|40|P.I.A.C.(A)|3.8|3.81|3.79|3.81|15500|3.87|||
18AUG2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|3.98|0|4|||
18AUG2023|PIAA-SEP|40|P.I.A.C.(A)|0.0|0|0|3.9|0|3.92|||
18AUG2023|PIBTL|0833|Pak Int.Bulk|4.05|4.09|3.99|4.01|1205000|4.02|||
18AUG2023|PIBTL-AUG|40|Pak Int.Bulk|4.07|4.1|4.01|4.07|32500|4.06|||
18AUG2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|4.21|0|4.23|||
18AUG2023|PIBTL-SEP|40|Pak Int.Bulk|0.0|0|0|4.13|0|4.15|||
18AUG2023|PICT|0833|Pak.Int.Cont.|79.97|92.92|79.97|89.45|1257200|86.45|||
18AUG2023|PIL|0812|PICIC Ins.Ltd.|0.89|0.93|0.56|0.84|41500|0.83|||
18AUG2023|PIOC|0804|Pioneer Cement|93.45|96.5|92.61|92.99|755891|92.55|||
18AUG2023|PIOC-AUG|40|Pioneer Cement|94.0|95.3|92.5|92.92|426500|92.56|||
18AUG2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|97.62|0|97.36|||
18AUG2023|PIOC-SEP|40|Pioneer Cement|0.0|0|0|95.71|0|91.6|||
18AUG2023|PKGP|0824|Pakgen Power|49.5|53.58|48.56|51.6|1068000|49.84|||
18AUG2023|PKGS|0822|Packages Ltd.|384.0|385.5|383|383.35|26117|384.13|||
18AUG2023|PMI|0819|Prud Mod.1st|1.71|1.79|1.71|1.79|176000|1.75|||
18AUG2023|PMPK|0832|Philip Morris Pak.|374.01|374.01|374.01|374.01|200|372.11|||
18AUG2023|PNSC|0833|P.N.S.C|131.05|131.5|130|131.29|38700|130.93|||
18AUG2023|POL|0820|Pak Oilfields|453.0|455|446|450.07|150657|453.61|||
18AUG2023|POL-AUG|40|Pak Oilfields|451.01|451.01|448|450.4|4000|453|||
18AUG2023|POL-OCT|40|Pak Oilfields|0.0|0|0|472.47|0|477.18|||
18AUG2023|POL-SEP|40|Pak Oilfields|0.0|0|0|463.24|0|467.88|||
18AUG2023|POML|0834|Punjab Oil|117.8|121.48|117.8|121.48|6100|113|||
18AUG2023|POWER|0804|Power Cement|3.95|4|3.87|3.9|539500|3.95|||
18AUG2023|POWER-AUG|40|Power Cement|0.0|0|0|3.91|0|3.97|||
18AUG2023|POWER-OCT|40|Power Cement|0.0|0|0|4.09|0|4.16|||
18AUG2023|POWER-SEP|40|Power Cement|0.0|0|0|4.01|0|4.07|||
18AUG2023|PPL|0820|Pak Petroleum|74.95|79.38|74.9|76.15|27990154|74.23|||
18AUG2023|PPL-AUG|40|Pak Petroleum|74.93|79.5|74.93|76.49|13930000|74.59|||
18AUG2023|PPL-OCT|40|Pak Petroleum|0.0|0|0|79.94|0|78.09|||
18AUG2023|PPL-SEP|40|Pak Petroleum|76.5|80.5|76.5|78|660000|75.54|||
18AUG2023|PPP|0822|Pak Paper Prod|42.0|42|42|42|500|43.88|||
18AUG2023|PREMA|0810|At-Tahur Ltd.|16.9|16.9|16.51|16.82|21000|16.8|||
18AUG2023|PRL|0825|Pak Refinery|16.89|17.03|16.03|16.21|11235174|16.71|||
18AUG2023|PRL-AUG|40|Pak Refinery|17.0|17.18|16.11|16.3|8101500|16.82|||
18AUG2023|PRL-OCT|40|Pak Refinery|0.0|0|0|17.02|0|17.58|||
18AUG2023|PRL-SEP|40|Pak Refinery|16.0|16.79|16|16.79|66000|16.99|||
18AUG2023|PRWM|0831|Prosperity Weav|30.01|30.01|30|30|1500|32|||
18AUG2023|PSMC|0801|Pak Suzuki|119.19|119.9|114|114.38|171373|116.6|||
18AUG2023|PSMC-AUG|40|Pak Suzuki|118.5|119.38|114|114.79|142500|117.82|||
18AUG2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|120.07|0|122.66|||
18AUG2023|PSMC-SEP|40|Pak Suzuki|0.0|0|0|117.73|0|120.27|||
18AUG2023|PSO|0821|P.S.O.|123.5|125.95|122.5|122.75|1378377|123.09|||
18AUG2023|PSO-AUG|40|P.S.O.|124.47|125.9|122.75|123.22|654000|123.82|||
18AUG2023|PSO-OCT|40|P.S.O.|0.0|0|0|128.86|0|129.49|||
18AUG2023|PSO-SEP|40|P.S.O.|127.0|127|125|125.13|58500|126.96|||
18AUG2023|PSX|0813|Pak Stock Exchange|9.24|9.71|8.95|9.14|2107500|9.11|||
18AUG2023|PSYL|0827|Pak Synthetics|27.34|27.34|26.12|26.12|1500|27.2|||
18AUG2023|PTC|0828|P.T.C.L.|6.03|6.15|6|6.04|1527000|6.01|||
18AUG2023|PTC-AUG|40|P.T.C.L.|6.05|6.05|6.01|6.01|6500|6.04|||
18AUG2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|6.34|0|6.32|||
18AUG2023|PTC-SEP|40|P.T.C.L.|0.0|0|0|6.22|0|6.2|||
18AUG2023|PTL|0802|Panther Tyres Ltd.|26.75|27.01|26.62|26.72|18500|27.01|||
18AUG2023|QUICE|0810|Quice Food|4.0|4|4|4|116000|4.02|||
18AUG2023|RMPL|0810|Rafhan Maize|8438.0|8813|8438|8587.5|120|8446.8|||
18AUG2023|RPL|0822|Roshan Packages|11.89|11.99|11.74|11.92|75000|11.71|||
18AUG2023|RUPL|0827|Rupali Polyester|20.0|20|20|20|1000|20.02|||
18AUG2023|SAIF|0830|Saif Textile|8.51|8.7|8.51|8.7|1500|8.8|||
18AUG2023|SARC|0805|Sardar Chemical|22.0|22|22|22|500|22|||
18AUG2023|SAZEW|0801|Sazgar Eng|77.06|78.8|76.3|76.98|229223|77.22|||
18AUG2023|SCBPL|0807|St.Chart.Bank|22.36|22.99|22.36|22.64|329500|22.49|||
18AUG2023|SEARL|0823|The Searle Co.XR|41.25|41.26|40.65|40.91|571942|40.96|||
18AUG2023|SEARL-AUGB|40|The Searle Co.XR|41.2|41.39|40.8|41.2|111000|41.51|||
18AUG2023|SEARL-OCTB|40|The Searle Co.XR|0.0|0|0|42.95|0|43.09|||
18AUG2023|SEARL-SEPB|40|The Searle Co.XR|0.0|0|0|42.11|0|42.25|||
18AUG2023|SFL|0829|Sapphire Fiber|1071.61|1071.61|1071.61|1071.61|100|1158.5|||
18AUG2023|SGF|0816|Service Global|33.17|34.1|33|33.97|93000|33.78|||
18AUG2023|SHDT|0830|Shadab Textile|12.1|12.15|12.1|12.15|2000|12.25|||
18AUG2023|SHEL|0821|Shell Pakistan|136.0|138.9|135|135.87|1438818|134.28|||
18AUG2023|SHEL-AUG|40|Shell Pakistan|137.0|139.98|135.51|136.51|1384500|135.53|||
18AUG2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|142.63|0|141.26|||
18AUG2023|SHEL-SEP|40|Shell Pakistan|136.0|141.9|136|138.92|31500|138.37|||
18AUG2023|SHEZ|0810|Shezan Inter.|111.01|111.01|110|110|1500|111|||
18AUG2023|SHFA|0818|Shifa Int.Hosp|128.0|128|128|128|100|128|||
18AUG2023|SHJS|0826|Shahtaj Sugar|56.0|56|56|56|2000|56|||
18AUG2023|SHNI|0812|Shaheen Ins.|3.0|3.03|2.83|2.99|25000|3|||
18AUG2023|SHSML|0826|Shahmurad SugarXD|170.0|174.75|168.52|168.95|600|169.67|||
18AUG2023|SILK|0807|Silk Bank Ltd|0.97|1.04|0.97|1.01|1448500|0.98|||
18AUG2023|SILK-AUG|40|Silk Bank Ltd|1.01|1.01|1|1|50500|0.99|||
18AUG2023|SILK-OCT|40|Silk Bank Ltd|0.0|0|0|1.06|0|1.03|||
18AUG2023|SILK-SEP|40|Silk Bank Ltd|0.0|0|0|1.04|0|1.01|||
18AUG2023|SINDM|0819|Sindh Modaraba|8.0|10|8|8.75|5500|9|||
18AUG2023|SITC|0805|Sitara Chemical|241.0|270.36|240.07|265|1600|251.5|||
18AUG2023|SLL|0815|SME Leasing Ltd|0.0|0|0|2|500|2|||
18AUG2023|SMBL|0807|Summit Bank|2.0|2.15|1.98|2.04|1458500|1.96|||
18AUG2023|SMBL-AUG|40|Summit Bank|0.0|0|0|2.05|0|1.97|||
18AUG2023|SMBL-OCT|40|Summit Bank|0.0|0|0|2.14|0|2.06|||
18AUG2023|SMBL-SEP|40|Summit Bank|0.0|0|0|2.1|0|2.02|||
18AUG2023|SML|0826|Shakarganj Limited|41.96|44.69|41.96|44|2000|41.66|||
18AUG2023|SNBL|0807|Soneri Bank Ltd|9.38|9.69|9.29|9.49|71500|9.29|||
18AUG2023|SNGP|0821|Sui North Gas|45.81|46.65|45.5|45.75|4462916|45.56|||
18AUG2023|SNGP-AUGB|40|Sui North Gas|46.2|46.99|45.8|45.98|604500|45.79|||
18AUG2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|48.03|0|47.93|||
18AUG2023|SNGP-SEPB|40|Sui North Gas|0.0|0|0|47.09|0|46.99|||
18AUG2023|SPEL|0818|Synthetic Prod|11.72|11.72|11.7|11.7|20000|11.8|||
18AUG2023|SPL|0805|Sitara Peroxide|12.2|12.2|12.2|12.2|2000|12.23|||
18AUG2023|SPWL|0824|Saif Power Ltd.|21.6|21.99|20.35|20.66|1010500|21.81|||
18AUG2023|SPWL-AUG|40|Saif Power Ltd.|21.0|21.9|20.3|20.51|120000|21.95|||
18AUG2023|SPWL-OCT|40|Saif Power Ltd.|0.0|0|0|21.69|0|22.94|||
18AUG2023|SPWL-SEP|40|Saif Power Ltd.|0.0|0|0|21.26|0|22.5|||
18AUG2023|SRVI|0816|Service Ind.Ltd|324.0|329|324|325.28|6300|324|||
18AUG2023|SSGC|0821|Sui South Gas|9.24|9.45|9.2|9.23|435516|9.21|||
18AUG2023|SSGC-AUG|40|Sui South Gas|9.4|9.48|9.21|9.45|239000|9.34|||
18AUG2023|SSML|0830|Saritow Spinning|5.55|5.65|5.55|5.65|3000|5.55|||
18AUG2023|STCL|0811|Shabbir Tiles|9.15|9.2|9.1|9.1|43500|9.19|||
18AUG2023|STML|0829|Shams Textile|0.0|0|0|30.7|0|31.5|||
18AUG2023|STPL|0818|Siddiqsons Tin|6.8|6.9|6.6|6.69|65500|6.81|||
18AUG2023|SYS|0828|Systems Limited|471.0|476.55|460.5|464.7|410510|466.04|||
18AUG2023|SYS-AUG|40|Systems Limited|468.0|474|461.01|464.95|57000|465.36|||
18AUG2023|SYS-OCT|40|Systems Limited|0.0|0|0|487.82|0|490.25|||
18AUG2023|SYS-SEP|40|Systems Limited|0.0|0|0|478.3|0|480.7|||
18AUG2023|TATM|0830|Tata Textile|66.01|66.01|64.5|64.5|1500|66|||
18AUG2023|TCORP|0826|Tariq Corp Ltd.|13.01|13.01|13.01|13.01|500|13.4|||
18AUG2023|TELE|0828|Telecard Limited|7.85|8.1|7.76|7.84|3798501|7.86|||
18AUG2023|TELE-AUG|40|Telecard Limited|7.95|8.15|7.85|7.88|765500|7.9|||
18AUG2023|TELE-OCT|40|Telecard Limited|0.0|0|0|8.23|0|8.27|||
18AUG2023|TELE-SEP|40|Telecard Limited|0.0|0|0|8.07|0|8.11|||
18AUG2023|TGL|0811|Tariq Glass Ind.|90.0|90.1|87.37|87.7|329840|88.34|||
18AUG2023|TGL-AUG|40|Tariq Glass Ind.|89.0|90|88|88.05|12500|89.3|||
18AUG2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|92.06|0|92.93|||
18AUG2023|TGL-SEP|40|Tariq Glass Ind.|0.0|0|0|90.27|0|91.12|||
18AUG2023|THALL|0802|Thal Limited|236.0|236|217|225.02|60900|229.23|||
18AUG2023|THCCL|0804|Thatta Cement|12.21|12.58|12.11|12.46|51500|12.29|||
18AUG2023|TOMCL|0810|The Organic Meat|24.99|25.4|24.55|24.71|465000|24.76|||
18AUG2023|TOMCL-AUG|40|The Organic Meat|25.0|25.5|24.5|24.75|54000|25|||
18AUG2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|25.94|0|26.05|||
18AUG2023|TOMCL-SEP|40|The Organic Meat|0.0|0|0|25.43|0|25|||
18AUG2023|TOWL|0829|Towellers Limited|141.99|147.88|141.99|143.68|115900|139.8|||
18AUG2023|TPL|0828|TPL Corp Ltd|5.88|5.89|5.65|5.67|201000|5.82|||
18AUG2023|TPL-AUG|40|TPL Corp Ltd|0.0|0|0|5.69|0|5.85|||
18AUG2023|TPLI|0812|TPL Insurance|19.0|19.03|19|19.01|17500|19.01|||
18AUG2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|5.95|0|6.12|||
18AUG2023|TPLP|0838|TPL Properties|13.83|13.84|13.51|13.58|2740078|13.72|||
18AUG2023|TPLP-AUGB|40|TPL Properties|13.85|13.86|13.56|13.61|1617500|13.8|||
18AUG2023|TPLP-OCT|40|TPL Properties|0.0|0|0|14.26|0|14.43|||
18AUG2023|TPLP-SEP|40|TPL Properties|0.0|0|0|13.98|0|14.15|||
18AUG2023|TPL-SEP|40|TPL Corp Ltd|0.0|0|0|5.84|0|6|||
18AUG2023|TPLT|0828|TPL Trakker Ltd|7.84|8.4|7.84|8|27500|7.86|||
18AUG2023|TREET|0810|Treet Corp|17.3|17.4|17.1|17.12|458346|17.19|||
18AUG2023|TREET-AUG|40|Treet Corp|17.3|17.5|17.05|17.19|223500|17.31|||
18AUG2023|TREET-OCT|40|Treet Corp|0.0|0|0|17.97|0|18.08|||
18AUG2023|TREET-SEP|40|Treet Corp|0.0|0|0|17.62|0|17.73|||
18AUG2023|TRG|0828|TRG Pak Ltd|99.0|99.66|98|98.18|944422|98.37|||
18AUG2023|TRG-AUG|40|TRG Pak Ltd|99.1|100.25|98.45|98.68|1468500|99.04|||
18AUG2023|TRG-OCT|40|TRG Pak Ltd|0.0|0|0|103.07|0|103.48|||
18AUG2023|TRG-SEP|40|TRG Pak Ltd|101.99|101.99|101|101|10000|100.99|||
18AUG2023|TRIPF|0818|Tri-Pack Films|128.05|132.5|128.05|132.5|2600|130.06|||
18AUG2023|TRSM|0819|Trust Modaraba|1.4|1.5|1.3|1.5|5000|1.75|||
18AUG2023|TSMF|0806|Tri-Star Mutual|3.21|3.21|3.2|3.2|7000|3.5|||
18AUG2023|TSML|0826|Tandlianwala Sugar|72.15|72.15|72.15|72.15|2000|78|||
18AUG2023|TSPL|0824|Tri-Star Power|10.09|10.25|9.66|10.02|39500|9.85|||
18AUG2023|UBDL|0818|United Brands|10.0|10.49|10|10.19|5000|9.99|||
18AUG2023|UBL|0807|United Bank|151.0|152|149|149.09|921604|150.87|||
18AUG2023|UBL-AUGB|40|United Bank|151.26|153|149.5|150.09|26000|151.98|||
18AUG2023|UBL-OCT|40|United Bank|0.0|0|0|156.51|0|158.71|||
18AUG2023|UBLPETF|0837|UBLPakistanETF|12.1|12.1|11.71|11.71|1000|11.77|||
18AUG2023|UBLPETF-AUGB|40|UBLPakistanETF|0.0|0|0|11.75|0|11.84|||
18AUG2023|UBLPETF-OCT|40|UBLPakistanETF|0.0|0|0|12.29|0|12.38|||
18AUG2023|UBLPETF-SEP|40|UBLPakistanETF|0.0|0|0|12.05|0|12.14|||
18AUG2023|UBL-SEPB|40|United Bank|0.0|0|0|153.45|0|155.62|||
18AUG2023|UCAPM|0819|Unicap Modaraba|1.65|1.65|1.63|1.63|15000|1.6|||
18AUG2023|UNIC|0812|United Insurance|10.2|10.34|10.1|10.11|10500|10.02|||
18AUG2023|UNITY|0810|Unity Foods Ltd|26.0|26.73|25.85|26.06|4194795|26.03|||
18AUG2023|UNITY-AUG|40|Unity Foods Ltd|26.39|26.89|26|26.18|5483500|26.22|||
18AUG2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|27.36|0|27.38|||
18AUG2023|UNITY-SEP|40|Unity Foods Ltd|26.51|27.25|26.51|26.52|1349500|26.44|||
18AUG2023|WAHN|0805|Wah-Noble|165.0|177.98|165|175.48|3200|173.89|||
18AUG2023|WAVES|0803|Waves Corp Ltd.|7.0|7.13|6.76|6.81|699500|6.96|||
18AUG2023|WAVES-AUG|40|Waves Corp Ltd.|7.13|7.13|6.85|6.87|76000|6.99|||
18AUG2023|WAVES-OCT|40|Waves Corp Ltd.|0.0|0|0|7.15|0|7.32|||
18AUG2023|WAVES-SEP|40|Waves Corp Ltd.|0.0|0|0|7.01|0|7.18|||
18AUG2023|WHALE|0803|Waves Home Appl|6.89|7.05|6.66|6.99|368000|6.84|||
18AUG2023|WTL|0828|WorldCall Telecom|1.2|1.27|1.19|1.25|40458173|1.2|||
18AUG2023|WTL-AUG|40|WorldCall Telecom|1.22|1.28|1.19|1.26|2930000|1.21|||
18AUG2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.31|0|1.26|||
18AUG2023|WTL-SEP|40|WorldCall Telecom|1.23|1.24|1.23|1.24|275000|1.24|||
18AUG2023|YOUW|0831|Yousuf Weaving|3.2|3.2|3.06|3.08|68500|3.12|||
18AUG2023|ZTL|0831|Zephyr Textile|8.01|8.01|8.01|8.01|1000|8.25|||
Comments
Post a Comment