Pakistan#Stock#Exchange
11SEP2023|AABS|0826|Al-Abbas Sugar|507.99|509.5|507.99|509.5|1400|499|||
11SEP2023|ABL|0807|Allied Bank Ltd|70.0|70|70|70|2000|70|||
11SEP2023|ABOT|0823|Abbott Lab.|360.0|360|356|356.01|1400|360|||
11SEP2023|ACPL|0804|Attock Cement|82.55|85|81.25|82.45|16266|81.05|||
11SEP2023|ADAMS|0826|Adam Sugar|32.0|32|32|32|500|32|||
11SEP2023|ADMM|0829|Artistic Denim|53.0|53.4|53|53.34|3000|53.3|||
11SEP2023|AGHA|0808|Agha Steel Ind.|9.36|9.47|9.16|9.27|139326|9.29|||
11SEP2023|AGHA-NOV|40|Agha Steel Ind.|0.0|0|0|9.77|0|9.79|||
11SEP2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|9.58|0|9.61|||
11SEP2023|AGHA-SEP|40|Agha Steel Ind.|0.0|0|0|9.39|0|9.42|||
11SEP2023|AGIC|0812|Ask.Gen.Insur.|14.2|14.2|14.2|14.2|2000|14|||
11SEP2023|AGL|0805|Agritech Limited|7.2|7.3|6.9|7.09|851000|7.14|||
11SEP2023|AGL-NOV|40|Agritech Limited|0.0|0|0|7.47|0|7.53|||
11SEP2023|AGL-OCT|40|Agritech Limited|0.0|0|0|7.33|0|7.38|||
11SEP2023|AGL-SEP|40|Agritech Limited|7.29|7.29|7|7.14|597000|7.21|||
11SEP2023|AGP|0823|AGP Limited|48.49|48.6|46|48.03|166816|48.27|||
11SEP2023|AGTL|0801|AL-Ghazi Tractors|256.99|257.99|255|257.5|400|256|||
11SEP2023|AHL|0813|Arif Habib Ltd.|29.25|29.25|29.25|29.25|500|29.3|||
11SEP2023|AICL|0812|Adamjee Ins.XD|30.01|30.5|30|30.5|44500|30.22|||
11SEP2023|AIRLINK|0828|Air Link Commun|23.25|23.25|22.5|22.78|291159|22.9|||
11SEP2023|AIRLINK-NOV|40|Air Link Commun|0.0|0|0|24|0|24.14|||
11SEP2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|23.54|0|23.68|||
11SEP2023|AIRLINK-SEP|40|Air Link Commun|23.0|23.15|22.75|22.84|85500|23.12|||
11SEP2023|AKBL|0807|Askari Bank|15.52|15.78|15.36|15.41|81000|15.41|||
11SEP2023|AKBL-NOV|40|Askari Bank|0.0|0|0|16.24|0|16.25|||
11SEP2023|AKBL-OCT|40|Askari Bank|0.0|0|0|15.92|0|15.93|||
11SEP2023|AKBL-SEP|40|Askari Bank|0.0|0|0|15.61|0|15.62|||
11SEP2023|ALAC|0812|Askari Life Ass|5.25|5.25|5.2|5.25|1500|5.85|||
11SEP2023|ALTN|0824|Altern Energy|13.25|13.35|12.85|13.08|667000|13.26|||
11SEP2023|ANL|0829|Azgard Nine|6.6|6.68|6.45|6.61|67407|6.53|||
11SEP2023|ANL-NOV|40|Azgard Nine|0.0|0|0|6.96|0|6.88|||
11SEP2023|ANL-OCT|40|Azgard Nine|0.0|0|0|6.83|0|6.75|||
11SEP2023|ANL-SEP|40|Azgard Nine|6.66|6.66|6.6|6.63|3500|6.72|||
11SEP2023|APL|0821|Attock Petroleum|300.12|305.13|298|299.03|127741|302.96|||
11SEP2023|APL-NOV|40|Attock Petroleum|0.0|0|0|315.05|0|319.41|||
11SEP2023|APL-OCT|40|Attock Petroleum|0.0|0|0|308.99|0|313.27|||
11SEP2023|APL-SEP|40|Attock Petroleum|305.0|305|305|305|2500|306|||
11SEP2023|ARCTM|0830|Arctic Textile|15.34|15.6|13.64|13.64|64500|14.75|||
11SEP2023|ARPL|0805|Archroma Pak|450.0|450|430|430|1000|450|||
11SEP2023|ASC|0810|Al-Shaheer Corp|10.1|10.48|10|10.44|1015562|10.27|||
11SEP2023|ASC-NOV|40|Al-Shaheer Corp|0.0|0|0|11|0|10.83|||
11SEP2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|10.79|0|10.62|||
11SEP2023|ASC-SEP|40|Al-Shaheer Corp|10.3|10.75|10.2|10.57|54000|10.41|||
11SEP2023|ASL|0808|Aisha Steel Mill|5.24|5.36|5.03|5.31|775348|5.1|||
11SEP2023|ASL-NOV|40|Aisha Steel Mill|0.0|0|0|5.59|0|5.38|||
11SEP2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|5.49|0|5.27|||
11SEP2023|ASL-SEP|40|Aisha Steel Mill|5.14|5.48|5.14|5.48|11500|5.24|||
11SEP2023|ASTL|0808|Amreli Steels|19.58|19.85|19.55|19.68|140800|19.7|||
11SEP2023|ASTL-NOV|40|Amreli Steels|0.0|0|0|20.73|0|20.77|||
11SEP2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|20.34|0|20.37|||
11SEP2023|ASTL-SEP|40|Amreli Steels|19.7|19.73|19.65|19.65|30000|19.82|||
11SEP2023|ASTM|0830|Asim Textile|16.19|16.19|16|16|2000|16|||
11SEP2023|ATBA|0802|Atlas Battery|243.87|243.87|235|236.77|35400|242.39|||
11SEP2023|ATIL|0812|Atlas Ins. Ltd|37.5|37.5|37.5|37.5|3500|37.5|||
11SEP2023|ATLH|0801|Atlas Honda Ltd|285.5|285.5|285.5|285.5|100|275|||
11SEP2023|ATRL|0825|Attock Refinery|237.3|239|236.2|237.6|907460|237.38|||
11SEP2023|ATRL-NOV|40|Attock Refinery|0.0|0|0|250.33|0|250.27|||
11SEP2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|245.51|0|245.46|||
11SEP2023|ATRL-SEP|40|Attock Refinery|239.8|240.99|237.9|239.31|977000|239.44|||
11SEP2023|AVN|0828|Avanceon Ltd|48.5|49.2|47.75|48.8|860033|48.21|||
11SEP2023|AVN-NOV|40|Avanceon Ltd|0.0|0|0|51.41|0|50.83|||
11SEP2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|50.43|0|49.85|||
11SEP2023|AVN-SEP|40|Avanceon Ltd|49.0|49.6|48.2|49.27|506500|48.67|||
11SEP2023|BAFL|0807|Bank Al-Falah|40.99|41.74|40.5|41.12|59316454|40.82|||
11SEP2023|BAFL-NOV|40|Bank Al-Falah|0.0|0|0|43.32|0|43.04|||
11SEP2023|BAFL-OCTB|40|Bank Al-Falah|0.0|0|0|42.49|0|42.21|||
11SEP2023|BAFL-SEPB|40|Bank Al-Falah|41.25|41.99|41.25|41.3|117500|40.97|||
11SEP2023|BAHL|0807|Bank AL-HabibXD|45.98|45.99|45.31|45.52|496571|45.67|||
11SEP2023|BAHL-NOV|40|Bank AL-HabibXD|0.0|0|0|47.96|0|48.15|||
11SEP2023|BAHL-OCTB|40|Bank AL-HabibXD|0.0|0|0|47.04|0|47.22|||
11SEP2023|BAHL-SEPB|40|Bank AL-HabibXD|46.0|46.2|46|46.08|132500|46.75|||
11SEP2023|BATA|0816|Bata (Pak)|1710.0|1710|1710|1710|40|1735|||
11SEP2023|BCL|0808|Bolan Casting|31.02|31.49|30.09|30.7|14000|31.1|||
11SEP2023|BECO|0808|Beco Steel Ltd|7.82|8.69|7.77|8.69|43500|7.83|||
11SEP2023|BERG|0805|Berger Paints|53.0|53|53|53|10500|53.02|||
11SEP2023|BGL|0811|Bal.Glass|10.79|10.79|10.4|10.41|278500|10.51|||
11SEP2023|BIFO|0805|Biafo Ind.|61.6|62|60|62|9000|61.96|||
11SEP2023|BIPL|0807|Bankislami Pak.|14.12|14.24|14.1|14.15|430144|14.15|||
11SEP2023|BIPL-NOV|40|Bankislami Pak.|0.0|0|0|14.91|0|14.92|||
11SEP2023|BIPL-OCT|40|Bankislami Pak.|14.6|14.6|14.45|14.45|1000|14.35|||
11SEP2023|BIPL-SEPB|40|Bankislami Pak.|14.27|14.32|14.2|14.27|42000|14.32|||
11SEP2023|BKTI-NOV|41|BKTI|0.0|0|0|11756|0|11841|||
11SEP2023|BKTI-OCT|41|BKTI|0.0|0|0|11562|0|11646|||
11SEP2023|BKTI-SEP|41|BKTI|0.0|0|0|11369|0|11452|||
11SEP2023|BNL|0810|Bunnys Limited|14.7|14.71|14.61|14.66|12500|14.71|||
11SEP2023|BNWM|0835|Bannu Woollen|19.22|19.5|19.22|19.5|1000|20|||
11SEP2023|BOK|0807|Bank Of Khyber|11.0|11|11|11|2000|11.01|||
11SEP2023|BOP|0807|B.O.Punjab|3.7|3.73|3.6|3.62|743105|3.61|||
11SEP2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|3.74|0|3.73|||
11SEP2023|BOP-SEP|40|B.O.Punjab|3.78|3.78|3.65|3.66|10500|3.69|||
11SEP2023|BPL|0821|Burshane LPG|14.9|14.9|14.9|14.9|500|14.6|||
11SEP2023|BRRG|0838|B.R.R Guardian Ltd.|12.8|12.8|12.26|12.26|1000|12.65|||
11SEP2023|BUXL|0805|Buxly Paints|68.64|68.64|63|63.5|1500|66|||
11SEP2023|BWCL|0804|Bestway CementXD|154.99|154.99|149.01|150.74|3700|154.99|||
11SEP2023|BWHL|0802|Bal.Wheels|155.56|163|155.56|163|2500|162.29|||
11SEP2023|CENI|0812|Century Ins.|19.0|19|19|19|2500|19.35|||
11SEP2023|CEPB|0822|Century Paper|23.75|23.9|23.65|23.69|20500|23.9|||
11SEP2023|CHAS|0826|Chashma Sugar|61.59|62.11|58.85|58.94|34500|57.78|||
11SEP2023|CHCC|0804|Cherat Cement|125.5|125.5|124|125.06|74342|125.82|||
11SEP2023|CHCC-NOV|40|Cherat Cement|0.0|0|0|131.76|0|132.65|||
11SEP2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|129.23|0|130.1|||
11SEP2023|CHCC-SEP|40|Cherat Cement|126.0|126.01|125.55|125.87|18500|126.76|||
11SEP2023|CLOV|0810|Clover Pakistan|13.6|13.6|13.24|13.25|6500|13.2|||
11SEP2023|CLVL|0833|Cordoba Logist|4.87|4.96|4.87|4.91|4000|5|||
11SEP2023|CNERGY|0825|Cnergyico PK|2.89|2.94|2.89|2.9|2362985|2.91|||
11SEP2023|CNERGY-NOV|40|Cnergyico PK|0.0|0|0|3.06|0|3.07|||
11SEP2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|3|0|3.01|||
11SEP2023|CNERGY-SEP|40|Cnergyico PK|2.95|2.96|2.92|2.93|416500|2.93|||
11SEP2023|COLG|0805|Colgate Palm|1300.0|1300|1201.53|1294.26|2300|1298.95|||
11SEP2023|CPHL|0823|Citi Pharma Ltd|20.2|20.49|19.72|19.89|901419|20|||
11SEP2023|CPHL-NOV|40|Citi Pharma Ltd|0.0|0|0|20.96|0|21.09|||
11SEP2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|20.55|0|20.68|||
11SEP2023|CPHL-SEP|40|Citi Pharma Ltd|20.4|20.6|20|20.4|15000|20.15|||
11SEP2023|CPPL|0822|Cherat Packg|91.0|91|91|91|1000|91|||
11SEP2023|CRTM|0829|Crescent Tex.|12.13|12.25|11.66|11.97|196000|12.33|||
11SEP2023|CSAP|0808|Crescent Steel|24.0|24|23.9|23.98|13000|24|||
11SEP2023|CSIL|0812|Cres.Star Ins.|2.19|2.2|2.05|2.17|219000|2.18|||
11SEP2023|CWSM|0830|Chakwal Spinning|1.39|1.39|1.39|1.39|1000|1.31|||
11SEP2023|DAWH|0813|Dawood HerculesXD|104.44|109.5|104.44|108.87|33300|107.44|||
11SEP2023|DCL|0804|Dewan Cement|4.05|4.06|4|4.03|57500|3.96|||
11SEP2023|DCL-NOV|40|Dewan Cement|0.0|0|0|4.25|0|4.18|||
11SEP2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4.16|0|4.09|||
11SEP2023|DCL-SEP|40|Dewan Cement|4.09|4.1|4.07|4.07|31000|4.01|||
11SEP2023|DCR|0836|Dolmen City|13.91|13.91|13.8|13.84|81500|13.89|||
11SEP2023|DEL|0813|Dawood Equities|4.8|4.85|4.7|4.8|12000|4.98|||
11SEP2023|DFML|0801|Dewan Motors|17.79|17.79|17.15|17.28|1572101|17.62|||
11SEP2023|DFML-NOV|40|Dewan Motors|0.0|0|0|18.21|0|18.58|||
11SEP2023|DFML-OCT|40|Dewan Motors|0.0|0|0|17.86|0|18.22|||
11SEP2023|DFML-SEP|40|Dewan Motors|17.9|17.9|17.32|17.44|1194000|17.8|||
11SEP2023|DFSM|0830|Dewan Farooque Sp.|2.22|2.26|2.2|2.25|36000|2.35|||
11SEP2023|DGKC|0804|D.G.K.Cement|42.99|42.99|41.9|42.09|530205|42.66|||
11SEP2023|DGKC-NOV|40|D.G.K.Cement|0.0|0|0|44.35|0|44.98|||
11SEP2023|DGKC-OCT|40|D.G.K.Cement|0.0|0|0|43.49|0|44.11|||
11SEP2023|DGKC-SEP|40|D.G.K.Cement|43.0|43.25|42.3|42.58|293000|43.14|||
11SEP2023|DOL|0805|Descon Oxychem|24.9|25.14|24.33|24.42|424500|24.93|||
11SEP2023|DOL-NOV|40|Descon Oxychem|0.0|0|0|25.73|0|26.28|||
11SEP2023|DOL-OCT|40|Descon Oxychem|0.0|0|0|25.23|0|25.78|||
11SEP2023|DOL-SEP|40|Descon Oxychem|24.9|25.2|24.66|24.73|67000|25.22|||
11SEP2023|DSIL|0830|D.S. Ind. Ltd.|2.13|2.13|2.05|2.1|30000|2.13|||
11SEP2023|DSL|0808|Dost Steels Ltd.|5.04|5.44|4.81|4.85|17000|4.94|||
11SEP2023|DWSM|0826|Dewan Sugar|2.17|2.25|1.83|1.85|107500|2|||
11SEP2023|DYNO|0805|Dynea Pakistan|145.0|149|142|146.84|25500|144|||
11SEP2023|ECOP|0818|ECOPACK Ltd|13.6|13.6|13.6|13.6|1000|13.9|||
11SEP2023|EFERT|0809|Engro Fert.|77.01|77.24|75.87|76.15|671785|77.01|||
11SEP2023|EFERT-NOV|40|Engro Fert.|0.0|0|0|80.23|0|81.19|||
11SEP2023|EFERT-OCT|40|Engro Fert.|0.0|0|0|78.69|0|79.63|||
11SEP2023|EFERT-SEPB|40|Engro Fert.|77.5|77.5|76.5|76.6|7500|77.95|||
11SEP2023|EFGH|0813|EFG Hermes Pak|10.26|10.87|10.01|10.28|3000|10.97|||
11SEP2023|EFUL|0812|EFU Life Assr XD|189.0|190|189|190|300|187.68|||
11SEP2023|EMCO|0803|EMCO Industries|26.5|26.5|26.5|26.5|500|26.25|||
11SEP2023|ENGRO|0809|Engro Corp|253.0|255|248.8|249.12|271621|253.62|||
11SEP2023|ENGRO-NOV|40|Engro Corp|0.0|0|0|262.47|0|267.39|||
11SEP2023|ENGRO-OCTB|40|Engro Corp|0.0|0|0|257.42|0|262.25|||
11SEP2023|ENGRO-SEPB|40|Engro Corp|253.0|253|251.5|251.86|12500|257.11|||
11SEP2023|EPCL|0805|Engro Polymer|40.5|40.69|40|40.06|312567|40.31|||
11SEP2023|EPCL-NOV|40|Engro Polymer|0.0|0|0|42.21|0|42.5|||
11SEP2023|EPCL-OCTB|40|Engro Polymer|0.0|0|0|41.39|0|41.68|||
11SEP2023|EPCLPS|0805|Engro Poly (Pref)|11.8|11.8|11.8|11.8|1500|11.5|||
11SEP2023|EPCL-SEPB|40|Engro Polymer|41.13|41.13|40.3|40.52|14500|40.86|||
11SEP2023|EPQL|0824|Engro Powergen|22.49|22.49|22.05|22.2|51500|22.13|||
11SEP2023|EPQL-NOV|40|Engro Powergen|0.0|0|0|23.39|0|23.33|||
11SEP2023|EPQL-OCTB|40|Engro Powergen|0.0|0|0|22.94|0|22.88|||
11SEP2023|EPQL-SEPB|40|Engro Powergen|0.0|0|0|22.49|0|22.4|||
11SEP2023|ESBL|0813|Escorts Bank|4.61|4.8|4.4|4.4|84500|4.8|||
11SEP2023|EXIDE|0802|Exide (PAK)|330.0|332|322.01|325.76|4300|328.39|||
11SEP2023|FABL|0807|Faysal BankXD|22.24|22.3|21.7|21.75|922733|22|||
11SEP2023|FABL-NOV|40|Faysal BankXD|0.0|0|0|22.92|0|23.19|||
11SEP2023|FABL-OCTB|40|Faysal BankXD|0.0|0|0|22.47|0|22.75|||
11SEP2023|FABL-SEPB|40|Faysal BankXD|22.21|22.21|22.01|22.09|18500|22.01|||
11SEP2023|FANM|0819|AL-Noor Mod|3.5|3.5|3.5|3.5|500|3|||
11SEP2023|FATIMA|0809|Fatima Fert.XD|26.83|27.1|26.55|26.9|18803|26.95|||
11SEP2023|FCCL|0804|Fauji Cement|10.85|10.89|10.7|10.74|393500|10.82|||
11SEP2023|FCCL-NOV|40|Fauji Cement|0.0|0|0|11.32|0|11.41|||
11SEP2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|11.1|0|11.19|||
11SEP2023|FCCL-SEP|40|Fauji Cement|10.92|10.97|10.85|10.85|10000|11.05|||
11SEP2023|FCEPL|0810|Frieslandcampina|56.25|57.75|56.12|57.02|22261|56.86|||
11SEP2023|FCSC|0813|Ist.Capital Sec|1.04|1.04|0.97|0.98|267000|1.01|||
11SEP2023|FDIBL|0813|Ist.Dawood Bank|1.75|1.76|1.75|1.76|16000|1.79|||
11SEP2023|FECM|0819|Elite Cap.Mod|3.0|3|3|3|1000|2.85|||
11SEP2023|FEROZ|0823|Ferozsons (Lab)|135.57|138|135.57|137.5|23600|136.05|||
11SEP2023|FFBL|0809|Fauji Fert Bin|13.68|14.1|13.55|13.75|431500|13.56|||
11SEP2023|FFBL-NOV|40|Fauji Fert Bin|0.0|0|0|14.49|0|14.3|||
11SEP2023|FFBL-OCT|40|Fauji Fert Bin|0.0|0|0|14.21|0|14.02|||
11SEP2023|FFBL-SEP|40|Fauji Fert Bin|14.0|14.11|13.85|13.85|14000|13.7|||
11SEP2023|FFC|0809|Fauji Fert.|94.97|95.5|93|94.51|769241|94.73|||
11SEP2023|FFC-NOV|40|Fauji Fert.|0.0|0|0|99.57|0|99.87|||
11SEP2023|FFC-OCT|40|Fauji Fert.|0.0|0|0|97.66|0|97.95|||
11SEP2023|FFC-SEPB|40|Fauji Fert.|0.0|0|0|95.74|0|96.03|||
11SEP2023|FFL|0810|Fauji Foods Ltd|6.08|6.08|5.85|5.87|1044717|5.97|||
11SEP2023|FFL-NOV|40|Fauji Foods Ltd|0.0|0|0|6.18|0|6.29|||
11SEP2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.07|0|6.17|||
11SEP2023|FFL-SEP|40|Fauji Foods Ltd|6.09|6.09|5.94|5.98|274500|6.01|||
11SEP2023|FHAM|0819|Habib Modaraba|7.95|8|7.7|7.71|26500|7.85|||
11SEP2023|FLYNG|0804|Flying Cement|5.3|5.51|5.3|5.49|560000|5.45|||
11SEP2023|FLYNG-NOV|40|Flying Cement|0.0|0|0|5.78|0|5.75|||
11SEP2023|FLYNG-OCT|40|Flying Cement|0.0|0|0|5.67|0|5.64|||
11SEP2023|FLYNG-SEP|40|Flying Cement|0.0|0|0|5.56|0|5.52|||
11SEP2023|FNEL|0813|F. Nat.Equities|3.45|3.57|3.45|3.49|274500|3.5|||
11SEP2023|FPJM|0819|Punjab Mod|0.0|0|0|1.29|500|1.29|||
11SEP2023|FRSM|0826|Faran Sugar|60.0|60|60|60|1000|60|||
11SEP2023|FUDLM|0819|U.D.L.Modaraba|5.2|5.2|5.2|5.2|1000|4.91|||
11SEP2023|GAL|0801|Ghandhara Automobile|37.17|38|37.17|37.5|26337|37.58|||
11SEP2023|GAMON|0818|Gammon Pak|7.55|8.34|7.11|7.48|127000|7.49|||
11SEP2023|GATM|0829|Gul Ahmed|17.2|17.2|16.95|16.99|258226|17.1|||
11SEP2023|GATM-NOV|40|Gul Ahmed|0.0|0|0|17.9|0|18.03|||
11SEP2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|17.56|0|17.68|||
11SEP2023|GATM-SEP|40|Gul Ahmed|17.12|17.21|17.12|17.18|30500|17.02|||
11SEP2023|GCIL|0805|Ghani Chemical|8.05|8.16|7.92|7.95|351000|8.05|||
11SEP2023|GGGL|0811|GhaniGlobalGlass|5.7|5.79|5.6|5.62|455000|5.54|||
11SEP2023|GGGL-NOV|40|GhaniGlobalGlass|0.0|0|0|5.92|0|5.84|||
11SEP2023|GGGL-OCT|40|GhaniGlobalGlass|0.0|0|0|5.81|0|5.73|||
11SEP2023|GGGL-SEP|40|GhaniGlobalGlass|5.75|5.76|5.7|5.76|29000|5.6|||
11SEP2023|GGL|0805|Ghani Glo Hol|9.38|9.5|9.21|9.37|1060275|9.29|||
11SEP2023|GGL-NOV|40|Ghani Glo Hol|0.0|0|0|9.87|0|9.79|||
11SEP2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|9.68|0|9.61|||
11SEP2023|GGL-SEP|40|Ghani Glo Hol|9.49|9.6|9.41|9.48|718000|9.4|||
11SEP2023|GHGL|0811|Ghani Glass Ltd|25.66|25.66|25.49|25.5|89500|25.76|||
11SEP2023|GHNI|0801|Ghandhara Ind.|97.75|99|96.6|98.02|183896|96.76|||
11SEP2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|101.28|0|100.05|||
11SEP2023|GHNI-SEP|40|Ghandhara Ind.|99.9|99.97|97.99|99.07|218000|98.01|||
11SEP2023|GLPL|0810|Gillette Pak|112.01|112.01|112.01|119.55|100|119.55|||
11SEP2023|GRR|0836|Globe Residency|13.9|14|13.9|14|3000|14.87|||
11SEP2023|GRYL|0815|Grays Leasing|2.95|2.95|2.92|2.92|1500|2.91|||
11SEP2023|GTYR|0802|Ghandhara Tyre|24.01|24.99|24|24.59|208500|24.5|||
11SEP2023|GVGL|0811|Ghani Value Glas|34.5|34.5|34.26|34.26|2000|34.65|||
11SEP2023|GWLC|0804|Gharibwal Cement|16.04|16.57|15.8|16|11000|16.04|||
11SEP2023|HABSM|0826|Habib Sugar|37.5|37.5|37.03|37.03|1000|37.27|||
11SEP2023|HALEON|0823|Haleon Pakistan|127.52|130|125|130|25300|129.86|||
11SEP2023|HASCOL|0821|Hascol Petrol|5.01|5.01|4.7|4.87|1667000|4.95|||
11SEP2023|HBL|0807|Habib Bank|97.5|98.4|96.3|96.77|2835937|97.31|||
11SEP2023|HBL-NOV|40|Habib Bank|0.0|0|0|101.96|0|102.59|||
11SEP2023|HBL-OCT|40|Habib Bank|0.0|0|0|99.99|0|100.62|||
11SEP2023|HBL-SEPB|40|Habib Bank|97.8|97.8|97.7|97.78|12000|98.1|||
11SEP2023|HBLTETF|0837|HBL Total Treasury|10.45|10.46|10.45|10.46|1640000|10.46|||
11SEP2023|HCAR|0801|Honda Atlas Cars|110.0|112.22|110|110.77|107257|109.55|||
11SEP2023|HGFA|0806|HBL Growth Fund|5.35|5.35|4.9|4.9|28500|5.35|||
11SEP2023|HICL|0812|Habib Ins.|4.53|5.3|4.51|4.99|24500|5|||
11SEP2023|HIFA|0806|HBL Invest Fund|1.65|1.75|1.6|1.62|267500|1.7|||
11SEP2023|HINOON|0823|Highnoon (Lab)|355.0|355|346|346.09|7600|353.06|||
11SEP2023|HINOON-NOV|40|Highnoon (Lab)|0.0|0|0|364.63|0|372.23|||
11SEP2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|357.62|0|365.08|||
11SEP2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|350.6|0|365|||
11SEP2023|HIRAT|0830|Hira Textile|1.32|1.55|1.27|1.55|11000|1.33|||
11SEP2023|HMB|0807|Habib Metropol.XD|36.75|36.9|36|36.23|362500|36.73|||
11SEP2023|HMB-NOV|40|Habib Metropol.XD|0.0|0|0|38.17|0|38.72|||
11SEP2023|HMB-OCTB|40|Habib Metropol.XD|0.0|0|0|37.44|0|37.98|||
11SEP2023|HMB-SEPB|40|Habib Metropol.XD|36.5|36.5|36.5|36.5|500|37.24|||
11SEP2023|HRPL|0826|Habib Rice Prod|40.8|40.8|37.8|40|6000|40.84|||
11SEP2023|HTL|0821|HI-Tech Lub.|23.5|23.5|22.85|22.99|133000|23.13|||
11SEP2023|HUBC|0824|Hub Power Co.|82.4|82.4|81.12|81.25|1995112|81.5|||
11SEP2023|HUBC-NOV|40|Hub Power Co.|0.0|0|0|85.6|0|85.93|||
11SEP2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|83.96|0|84.27|||
11SEP2023|HUBC-SEP|40|Hub Power Co.|82.99|82.99|81.93|82.01|163500|82.39|||
11SEP2023|HUMNL|0828|Hum Network|5.59|5.59|5.43|5.54|217000|5.54|||
11SEP2023|HUMNL-OCT|40|Hum Network|0.0|0|0|5.72|0|5.73|||
11SEP2023|HUMNL-SEP|40|Hum Network|5.6|5.6|5.55|5.6|50000|6|||
11SEP2023|HUSI|0829|Hussain Industries|0.0|0|0|16.06|0|16.43|||
11SEP2023|HWQS|0826|Haseeb Waqas Sugar|8.8|9|8.8|9|4500|8.44|||
11SEP2023|IBLHL|0823|IBL HealthCare|33.6|33.75|33.6|33.75|3500|33.5|||
11SEP2023|ICIBL|0813|Invest Bank|1.1|1.1|1.09|1.09|3500|1.06|||
11SEP2023|ICL|0805|Ittehad Chem.|38.26|38.26|38.25|38.26|2500|38.54|||
11SEP2023|IDYM|0830|Indus Dyeing|116.0|119.4|116|119.39|5000|120.43|||
11SEP2023|IGIL|0812|IGI Life Ins|8.1|8.1|8.02|8.02|1500|8.4|||
11SEP2023|ILP|0829|Interloop Ltd.|41.45|42|40.05|40.38|368383|41.67|||
11SEP2023|ILP-NOV|40|Interloop Ltd.|0.0|0|0|42.54|0|43.93|||
11SEP2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|41.73|0|43.09|||
11SEP2023|ILP-SEP|40|Interloop Ltd.|42.0|42.2|40.6|40.97|53500|41.81|||
11SEP2023|IMAGE|0827|Image Pakistan|12.03|12.17|11.92|12.02|83500|12.19|||
11SEP2023|INDU|0801|Indus Motor Co|969.0|969|940|940.11|978|944.97|||
11SEP2023|INIL|0808|Int. Ind.Ltd.|89.15|89.96|87.5|88|1161|88.86|||
11SEP2023|INIL-NOV|40|Int. Ind.Ltd.|0.0|0|0|90.68|0|91.63|||
11SEP2023|INIL-OCTB|40|Int. Ind.Ltd.|0.0|0|0|88.94|0|89.87|||
11SEP2023|INIL-SEPB|40|Int. Ind.Ltd.|87.5|87.5|87.5|87.5|2000|89|||
11SEP2023|ISL|0808|Inter.Steel Ltd|44.47|44.97|44|44.11|276366|44.02|||
11SEP2023|ISL-NOV|40|Inter.Steel Ltd|0.0|0|0|43.98|0|43.91|||
11SEP2023|ISL-OCTB|40|Inter.Steel Ltd|0.0|0|0|43.13|0|43.07|||
11SEP2023|ISL-SEPB|40|Inter.Steel Ltd|42.0|42.95|42|42.63|10500|41.5|||
11SEP2023|ITTEFAQ|0808|Ittefaq Iron Ind|4.91|4.99|4.91|4.96|5500|4.88|||
11SEP2023|JATM|0830|J.A.Textile|36.69|41.99|36.69|40.88|25500|39.66|||
11SEP2023|JGICL|0812|Jubilee Gen.Ins|28.01|28.01|28.01|28.01|500|28.01|||
11SEP2023|JLICL|0812|Jubile Life Ins-XD|95.13|95.13|94.13|94.98|26800|97|||
11SEP2023|JSBL|0807|JS Bank Ltd|5.85|6|5.79|5.96|3260000|5.77|||
11SEP2023|JSBL-NOV|40|JS Bank Ltd|0.0|0|0|6.28|0|6.08|||
11SEP2023|JSBL-OCT|40|JS Bank Ltd|0.0|0|0|6.16|0|5.97|||
11SEP2023|JSBL-SEP|40|JS Bank Ltd|0.0|0|0|6.04|0|6|||
11SEP2023|JSBLTFC3|36|JS Bank(TFC)|0.0|0|0|99.94|0|99.94|||
11SEP2023|JSCL|0813|Jah.Sidd. Co.|10.65|10.94|10.5|10.72|450500|10.5|||
11SEP2023|JSCLPSA|0813|JahangirSidd(Pref)|0.0|0|0|7|500|7|||
11SEP2023|JSGBETF|0837|JS Global Banking|10.05|10.09|10.05|10.09|155000|10|||
11SEP2023|JSIL|0813|JS Investments|13.5|13.5|13|13|1000|13.97|||
11SEP2023|JSMFETF|0837|JS Momentum|9.26|9.26|9.26|9.26|500|9.15|||
11SEP2023|JSMFETF-NOV|40|JS Momentum|0.0|0|0|9.76|0|9.65|||
11SEP2023|JSMFETF-OCT|40|JS Momentum|0.0|0|0|9.57|0|9.46|||
11SEP2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|9.38|0|9.28|||
11SEP2023|JSML|0826|Jauharabad Sug|16.99|17.74|16.99|17.74|47000|16.5|||
11SEP2023|JUBS|0829|Jubilee Spinning|4.75|4.88|4.72|4.72|84500|4.95|||
11SEP2023|JVDC|0838|Javedan Corp.|38.0|38|38|38|1000|38|||
11SEP2023|KAPCO|0824|Kot Addu Power|25.89|26|25.78|25.85|1120073|25.89|||
11SEP2023|KAPCO-NOV|40|Kot Addu Power|0.0|0|0|27.24|0|27.3|||
11SEP2023|KAPCO-OCT|40|Kot Addu Power|0.0|0|0|26.71|0|26.77|||
11SEP2023|KAPCO-SEP|40|Kot Addu Power|26.1|26.21|26|26.14|351000|26.17|||
11SEP2023|KEL|0824|K-Electric Ltd.|1.9|1.96|1.89|1.93|14653274|1.92|||
11SEP2023|KEL-NOV|40|K-Electric Ltd.|0.0|0|0|2.03|0|2.02|||
11SEP2023|KEL-SEP|40|K-Electric Ltd.|1.96|1.97|1.91|1.93|13207000|1.93|||
11SEP2023|KHTC|0832|Khyber Tobacco|366.95|368.73|345.01|348|4600|343|||
11SEP2023|KOHC|0804|Kohat Cement|165.0|169|162.14|164.41|9241|165.1|||
11SEP2023|KOHC-NOV|40|Kohat Cement|0.0|0|0|173.22|0|174.07|||
11SEP2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|169.89|0|170.72|||
11SEP2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|166.55|0|169.94|||
11SEP2023|KOHE|0824|Kohinoor EnergyXD|31.99|32.49|31.25|31.88|51500|31.92|||
11SEP2023|KOHP|0824|Kohinoor Power|3.98|4.65|3.85|3.85|31500|3.65|||
11SEP2023|KOIL|0829|Kohinoor Ind.|7.01|7.19|6.8|7.19|9000|7.1|||
11SEP2023|KOSM|0830|Kohinoor Spining|1.9|2.01|1.9|1.97|864500|1.86|||
11SEP2023|KOSM-NOV|40|Kohinoor Spining|0.0|0|0|2.08|0|1.96|||
11SEP2023|KOSM-OCT|40|Kohinoor Spining|0.0|0|0|2.04|0|1.92|||
11SEP2023|KOSM-SEP|40|Kohinoor Spining|2.0|2|2|2|5000|1.9|||
11SEP2023|KSE30-NOV|41|KSE30|0.0|0|0|16919|0|16994|||
11SEP2023|KSE30-OCT|41|KSE30|0.0|0|0|16640|0|16715|||
11SEP2023|KSE30-SEP|41|KSE30|0.0|0|0|16362|0|16435|||
11SEP2023|KTML|0829|Kohinoor Textile|61.7|61.7|59.5|59.99|65786|60.91|||
11SEP2023|LCI|0805|Lucky Core Ind.|618.0|624.89|601.02|609.46|2900|611.91|||
11SEP2023|LEUL|0816|Leather Up Ltd.|9.05|9.6|9.05|9.3|6000|9.84|||
11SEP2023|LMSM|0830|Land Mark Spinning|15.24|15.24|15.24|15.24|500|14.59|||
11SEP2023|LOADS|0802|Loads Limited|6.11|6.15|6.05|6.09|20500|6.07|||
11SEP2023|LOTCHEM|0805|Lotte Chemical|24.0|24.18|23.76|23.83|123222|23.87|||
11SEP2023|LOTCHEM-NOV|40|Lotte Chemical|0.0|0|0|25.11|0|25.17|||
11SEP2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|24.62|0|24.68|||
11SEP2023|LOTCHEM-SEP|40|Lotte Chemical|24.05|24.1|24.02|24.1|6500|24.3|||
11SEP2023|LPGL|0805|Leiner Pak Gelat|0.0|0|0|14.2|0|14.01|||
11SEP2023|LPL|0824|Lalpir Power|14.92|14.92|14.55|14.74|395435|14.82|||
11SEP2023|LPL-NOV|40|Lalpir Power|0.0|0|0|15.53|0|15.62|||
11SEP2023|LPL-OCTB|40|Lalpir Power|0.0|0|0|15.23|0|15.32|||
11SEP2023|LPL-SEPB|40|Lalpir Power|14.71|14.95|14.71|14.9|41000|15.01|||
11SEP2023|LSEPL|0828|LSE Proptech Ltd|3.7|3.7|3.65|3.7|14000|3.7|||
11SEP2023|LUCK|0804|Lucky Cement|545.0|546.94|539.22|541.79|92726|543.71|||
11SEP2023|LUCK-NOV|40|Lucky Cement|0.0|0|0|553.7|0|556.04|||
11SEP2023|LUCK-OCTB|40|Lucky Cement|0.0|0|0|543.05|0|545.35|||
11SEP2023|LUCK-SEPB|40|Lucky Cement|537.99|538|530.5|532.28|11000|534|||
11SEP2023|MACFL|0818|MACPAC Films|16.68|16.68|16.63|16.66|7500|16.9|||
11SEP2023|MARI|0820|Mari Petroleum|1615.01|1622|1603|1612.82|23942|1610.81|||
11SEP2023|MCB|0807|MCB Bank Ltd|131.05|132.99|130|130.76|649275|132.16|||
11SEP2023|MCBIM|0813|MCB Investment Manag|24.4|24.4|24.25|24.3|7000|24.5|||
11SEP2023|MCB-NOV|40|MCB Bank Ltd|0.0|0|0|137.77|0|139.34|||
11SEP2023|MCB-OCTB|40|MCB Bank Ltd|0.0|0|0|135.12|0|136.66|||
11SEP2023|MCB-SEPB|40|MCB Bank Ltd|132.01|132.01|131.8|131.8|2000|133|||
11SEP2023|MDTL|0828|Media Times Ltd|1.4|1.43|1.3|1.35|1017500|1.4|||
11SEP2023|MEBL|0807|Meezan Bank|120.2|122|118.55|120.08|2166855|119.87|||
11SEP2023|MEBL-NOV|40|Meezan Bank|0.0|0|0|126.51|0|126.38|||
11SEP2023|MEBL-OCTB|40|Meezan Bank|0.0|0|0|124.08|0|123.95|||
11SEP2023|MEBL-SEPB|40|Meezan Bank|122.89|123|120|121.14|38500|120.75|||
11SEP2023|MEHT|0829|Mehmood Tex.|600.0|600|571.77|571.77|900|618.13|||
11SEP2023|MERIT|0822|Merit Packaging|7.88|7.88|7.7|7.7|7000|7.79|||
11SEP2023|META|0818|MetaTech Trading|5.42|5.5|5.2|5.37|125000|5.43|||
11SEP2023|MFFL|0810|MithchellsFruit|75.9|75.9|73.7|74.45|12500|74.45|||
11SEP2023|MFL|0810|Matco Foods Ltd|28.25|28.27|28.25|28.27|6000|28.71|||
11SEP2023|MIRKS|0826|Mirpurkhas Sugar|38.99|38.99|38|38.21|700|38.03|||
11SEP2023|MLCF|0804|Maple Leaf|28.51|28.71|28.11|28.32|1591711|28.71|||
11SEP2023|MLCF-NOV|40|Maple Leaf|0.0|0|0|29.84|0|30.27|||
11SEP2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|29.26|0|29.69|||
11SEP2023|MLCF-SEP|40|Maple Leaf|29.6|29.6|28.48|28.65|709000|28.86|||
11SEP2023|MODAM|0819|Mod.Al-Mali-|3.26|3.5|3.26|3.5|8500|3.4|||
11SEP2023|MTL|0801|Millat Tractors|441.0|444.8|441|442.48|119680|443.53|||
11SEP2023|MTL-NOV|40|Millat Tractors|0.0|0|0|466.19|0|467.62|||
11SEP2023|MTL-OCT|40|Millat Tractors|0.0|0|0|457.22|0|458.62|||
11SEP2023|MTL-SEP|40|Millat Tractors|0.0|0|0|448.25|0|448.6|||
11SEP2023|MUGHAL|0808|Mughal Iron|49.25|49.48|49|49.39|217305|49.2|||
11SEP2023|MUGHAL-NOV|40|Mughal Iron|0.0|0|0|52.04|0|51.87|||
11SEP2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|51.04|0|50.87|||
11SEP2023|MUGHAL-SEP|40|Mughal Iron|49.31|49.5|49.31|49.5|3000|49.5|||
11SEP2023|MUREB|0810|Murree Brewery|290.0|290|290|290|100|297.75|||
11SEP2023|MZNPETF|0837|Meezan Pakistan|9.0|9|8.75|8.75|7500|9|||
11SEP2023|MZNPETF-NOV|40|Meezan Pakistan|0.0|0|0|9.22|0|9.49|||
11SEP2023|MZNPETF-OCT|40|Meezan Pakistan|0.0|0|0|9.04|0|9.31|||
11SEP2023|MZNPETF-SEP|40|Meezan Pakistan|0.0|0|0|8.86|0|9.12|||
11SEP2023|NATF|0810|National Foods|102.21|102.21|99|101.07|58000|102.65|||
11SEP2023|NBP|0807|National BankXD|21.97|21.97|21.51|21.73|271500|21.69|||
11SEP2023|NBPGETF|0837|NBP Pakistan G ETFXD|11.0|11|11|11|17500|11.77|||
11SEP2023|NBPGETF-NOV|40|NBP Pakistan G ETFXD|0.0|0|0|11.59|0|12.41|||
11SEP2023|NBPGETF-OCT|40|NBP Pakistan G ETFXD|0.0|0|0|11.37|0|12.17|||
11SEP2023|NBPGETF-SEP|40|NBP Pakistan G ETFXD|0.0|0|0|11.14|0|11.93|||
11SEP2023|NBP-NOV|40|National BankXD|0.0|0|0|22.89|0|22.87|||
11SEP2023|NBP-OCT|40|National BankXD|0.0|0|0|22.45|0|22.43|||
11SEP2023|NBP-SEP|40|National BankXD|22.48|22.48|21.67|21.96|19000|21.92|||
11SEP2023|NCL|0829|Nishat (Chun.)|21.35|21.35|20.2|20.37|195173|20.69|||
11SEP2023|NCL-NOV|40|Nishat (Chun.)|0.0|0|0|21.46|0|21.81|||
11SEP2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|21.05|0|21.39|||
11SEP2023|NCL-SEP|40|Nishat (Chun.)|21.8|22|20.4|20.6|31000|21|||
11SEP2023|NCPL|0824|Nishat ChunPow|20.46|20.46|19|19.2|5355500|19.5|||
11SEP2023|NCPL-NOV|40|Nishat ChunPow|0.0|0|0|20.23|0|20.56|||
11SEP2023|NCPL-OCT|40|Nishat ChunPow|20.0|20|20|20|3500|20.16|||
11SEP2023|NCPL-SEP|40|Nishat ChunPow|20.5|20.5|19.15|19.31|2320000|19.68|||
11SEP2023|NESTLE|0810|Nestle Pakistan|6725.0|7100|6700.11|7100|580|7100|||
11SEP2023|NETSOL|0828|Netsol Tech.|83.5|85.4|82.81|84.12|604283|82.99|||
11SEP2023|NETSOL-NOV|40|Netsol Tech.|0.0|0|0|88.63|0|87.5|||
11SEP2023|NETSOL-OCT|40|Netsol Tech.|0.0|0|0|86.92|0|85.81|||
11SEP2023|NETSOL-SEP|40|Netsol Tech.|84.25|86.18|83.71|85|669000|83.99|||
11SEP2023|NICL|0805|Nimir Ind.Chem.|105.5|107.9|105.5|107.9|1500|106.67|||
11SEP2023|NITGETF-SEP|40|NIT PakistanXD|0.0|0|0|12.02|0|12.03|||
11SEP2023|NML|0829|Nishat Mills Ltd|59.9|60.6|57.7|57.85|1181796|59.47|||
11SEP2023|NML-NOV|40|Nishat Mills Ltd|0.0|0|0|60.95|0|62.7|||
11SEP2023|NML-OCT|40|Nishat Mills Ltd|62.3|62.3|59|59.38|147500|60.98|||
11SEP2023|NML-SEP|40|Nishat Mills Ltd|60.5|61.25|58.35|58.5|382500|60.15|||
11SEP2023|NPL|0824|Nishat Power|23.91|24.2|23.1|23.39|1039038|23.89|||
11SEP2023|NPL-NOV|40|Nishat Power|0.0|0|0|24.64|0|25.19|||
11SEP2023|NPL-OCT|40|Nishat Power|0.0|0|0|24.17|0|24.7|||
11SEP2023|NPL-SEP|40|Nishat Power|24.0|24|22.71|23.58|118000|24.13|||
11SEP2023|NRL|0825|National Refinery|194.6|195.6|192.2|194.97|285866|194.57|||
11SEP2023|NRL-NOV|40|National Refinery|0.0|0|0|205.42|0|205.14|||
11SEP2023|NRL-OCT|40|National Refinery|0.0|0|0|201.46|0|201.19|||
11SEP2023|NRL-SEP|40|National Refinery|198.0|198|194.3|197.1|365500|196.84|||
11SEP2023|NRSL|0805|Nimir Resins|15.29|15.29|13.85|14.81|16500|14.63|||
11SEP2023|OBOY|0821|Oilboy Energy L|5.85|5.88|5.75|5.8|66000|5.95|||
11SEP2023|OCTOPUS|0828|Octopus Digital|37.98|38|37.35|37.47|74000|37.63|||
11SEP2023|OGDC|0820|Oil & Gas Dev.|96.4|96.99|95.09|96|6296596|95.96|||
11SEP2023|OGDC-NOV|40|Oil & Gas Dev.|0.0|0|0|101.14|0|101.17|||
11SEP2023|OGDC-OCT|40|Oil & Gas Dev.|98.2|98.3|98.2|98.3|5500|99.23|||
11SEP2023|OGDC-SEP|40|Oil & Gas Dev.|97.8|97.8|96|97.01|3195500|97.06|||
11SEP2023|OGTI-NOV|41|OGTI|0.0|0|0|12585|0|12578|||
11SEP2023|OGTI-OCT|41|OGTI|0.0|0|0|12378|0|12371|||
11SEP2023|OGTI-SEP|41|OGTI|0.0|0|0|12171|0|12164|||
11SEP2023|OLPL|0813|OLP Financial|19.52|20.35|19.5|20|160500|19.6|||
11SEP2023|OLPM|0819|OLP Modaraba|12.4|12.87|12.23|12.3|36000|12.2|||
11SEP2023|ORM|0819|Orient Rental|6.48|6.49|6.3|6.33|4500|6.56|||
11SEP2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||
11SEP2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||
11SEP2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||
11SEP2023|PABC|0818|Pakistan AluminXD|48.0|49|47.6|48.37|1493504|47.68|||
11SEP2023|PABC-NOVB|40|Pakistan AluminXD|0.0|0|0|50.96|0|50.17|||
11SEP2023|PABC-OCTB|40|Pakistan AluminXD|0.0|0|0|49.98|0|49.21|||
11SEP2023|PABC-SEPB|40|Pakistan AluminXD|48.0|48.97|46.8|48.94|1275000|48.24|||
11SEP2023|PACE|0838|Pace (Pak) Ltd.|1.79|1.86|1.74|1.79|287000|1.78|||
11SEP2023|PAEL|0803|Pak Elektron|9.6|9.68|9.42|9.51|1000805|9.53|||
11SEP2023|PAEL-NOV|40|Pak Elektron|0.0|0|0|10.02|0|10.05|||
11SEP2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|9.83|0|9.85|||
11SEP2023|PAEL-SEP|40|Pak Elektron|9.7|9.79|9.5|9.65|281500|9.67|||
11SEP2023|PAKD|0828|Pak Datacom|70.99|70.99|67.1|67.95|4000|68|||
11SEP2023|PAKOXY|0805|Pak Oxygen Ltd.|87.2|91|85.8|85.8|4600|85.79|||
11SEP2023|PAKRI|0812|Pak Reinsurance|6.05|6.15|6.05|6.1|304000|6.11|||
11SEP2023|PAKRI-NOV|40|Pak Reinsurance|0.0|0|0|6.43|0|6.44|||
11SEP2023|PAKRI-OCT|40|Pak Reinsurance|0.0|0|0|6.3|0|6.32|||
11SEP2023|PAKRI-SEP|40|Pak Reinsurance|0.0|0|0|6.18|0|6.19|||
11SEP2023|PASL|0813|Pervez Ahmed Co|0.74|0.74|0.6|0.63|293000|0.64|||
11SEP2023|PCAL|0803|Pakistan Cables|85.5|86.51|85.5|86.51|3000|87.5|||
11SEP2023|PGLC|0815|Pak Gulf Leasing|4.28|4.28|4.1|4.1|5500|4.15|||
11SEP2023|PHDL|0818|Pak Hotels|111.51|111.51|102.5|108.28|287000|103.73|||
11SEP2023|PIAA|0833|P.I.A.C.(A)|4.6|4.78|4.47|4.54|7997500|4.56|||
11SEP2023|PIAA-NOV|40|P.I.A.C.(A)|0.0|0|0|4.78|0|4.81|||
11SEP2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|4.69|0|4.72|||
11SEP2023|PIAA-SEP|40|P.I.A.C.(A)|4.7|4.73|4.5|4.59|3052000|4.49|||
11SEP2023|PIBTL|0833|Pak Int.Bulk|3.74|3.87|3.61|3.84|1735000|3.68|||
11SEP2023|PIBTL-NOV|40|Pak Int.Bulk|0.0|0|0|4.05|0|3.88|||
11SEP2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|3.97|0|3.81|||
11SEP2023|PIBTL-SEP|40|Pak Int.Bulk|3.75|3.93|3.73|3.86|280000|3.77|||
11SEP2023|PICT|0833|Pak.Int.Cont.XD|74.25|74.7|72.14|72.69|175400|74.13|||
11SEP2023|PIL|0812|PICIC Ins.Ltd.|0.93|0.93|0.72|0.72|9000|0.78|||
11SEP2023|PIM|0819|Popular Islamic|11.25|11.25|9.35|9.38|6500|10.35|||
11SEP2023|PINL|0812|Premier Ins.|6.96|7|6.96|7|87000|6|||
11SEP2023|PIOC|0804|Pioneer Cement|82.9|82.9|80.21|81.34|156891|82.12|||
11SEP2023|PIOC-NOV|40|Pioneer Cement|0.0|0|0|85.7|0|86.58|||
11SEP2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|84.05|0|84.91|||
11SEP2023|PIOC-SEP|40|Pioneer Cement|82.9|83.48|81.4|82.5|251500|83.07|||
11SEP2023|PKGI|0812|Pak Gen.Ins.|4.75|4.75|4.75|4.75|1000|5.7|||
11SEP2023|PKGP|0824|Pakgen Power-XD|30.95|30.95|30.5|30.7|3000|30.75|||
11SEP2023|PKGS|0822|Packages Ltd.|345.0|345|340|340|1010|345.3|||
11SEP2023|PMI|0819|Prud Mod.1st|1.52|1.65|1.52|1.6|37000|1.67|||
11SEP2023|PMPK|0832|Philip Morris Pak.|304.01|304.01|300|301.84|500|320|||
11SEP2023|PNSC|0833|P.N.S.C|135.2|139|135.2|135.6|5100|136.81|||
11SEP2023|POL|0820|Pak Oilfields|442.5|443|433.5|435.08|768568|442.41|||
11SEP2023|POL-NOV|40|Pak Oilfields|0.0|0|0|458.39|0|466.44|||
11SEP2023|POL-OCT|40|Pak Oilfields|0.0|0|0|449.57|0|457.47|||
11SEP2023|POL-SEP|40|Pak Oilfields|447.0|447|436|440.33|26000|446|||
11SEP2023|POWER|0804|Power Cement|3.55|3.55|3.47|3.52|339500|3.54|||
11SEP2023|POWER-NOV|40|Power Cement|0.0|0|0|3.71|0|3.73|||
11SEP2023|POWER-OCT|40|Power Cement|0.0|0|0|3.64|0|3.66|||
11SEP2023|POWER-SEP|40|Power Cement|0.0|0|0|3.57|0|3.59|||
11SEP2023|PPL|0820|Pak Petroleum|72.47|74.18|72.1|73.68|11683396|72.01|||
11SEP2023|PPL-NOV|40|Pak Petroleum|0.0|0|0|77.63|0|75.92|||
11SEP2023|PPL-OCT|40|Pak Petroleum|75.0|75.5|75|75.5|17000|74.46|||
11SEP2023|PPL-SEP|40|Pak Petroleum|73.25|74.95|73.2|74.45|6580000|72.85|||
11SEP2023|PREMA|0810|At-Tahur Ltd.|15.5|15.5|15.1|15.38|18000|15.43|||
11SEP2023|PRL|0825|Pak Refinery|14.66|14.78|14.36|14.51|1566203|14.61|||
11SEP2023|PRL-NOV|40|Pak Refinery|0.0|0|0|15.29|0|15.4|||
11SEP2023|PRL-OCT|40|Pak Refinery|0.0|0|0|14.99|0|15.11|||
11SEP2023|PRL-SEP|40|Pak Refinery|14.85|14.85|14.52|14.67|969000|14.79|||
11SEP2023|PRWM|0831|Prosperity Weav|27.52|27.52|27.52|27.52|500|29.03|||
11SEP2023|PSEL|0818|Pak Services|650.0|680|645|680|150|651|||
11SEP2023|PSMC|0801|Pak Suzuki|108.6|109.8|107.76|109.48|60226|108.4|||
11SEP2023|PSMC-NOV|40|Pak Suzuki|0.0|0|0|115.35|0|114.29|||
11SEP2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|113.13|0|112.09|||
11SEP2023|PSMC-SEP|40|Pak Suzuki|110.0|111|109|110.54|58500|109.77|||
11SEP2023|PSO|0821|P.S.O.|117.06|118.8|116.75|118.13|1400626|117.29|||
11SEP2023|PSO-NOV|40|P.S.O.|0.0|0|0|124.46|0|123.66|||
11SEP2023|PSO-OCT|40|P.S.O.|0.0|0|0|122.06|0|121.28|||
11SEP2023|PSO-SEP|40|P.S.O.|118.9|119.8|118|119.21|502000|118.55|||
11SEP2023|PSX|0813|Pak Stock Exchange|8.04|8.04|7.9|7.99|31000|8.07|||
11SEP2023|PTC|0828|P.T.C.L.|5.66|5.74|5.63|5.68|145500|5.67|||
11SEP2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|5.87|0|5.86|||
11SEP2023|PTC-SEP|40|P.T.C.L.|5.99|6|5.74|5.74|33000|5.76|||
11SEP2023|PTL|0802|Panther Tyres Ltd.|25.2|25.5|24.9|24.98|24500|25.3|||
11SEP2023|QUICE|0810|Quice Food|3.76|3.77|3.75|3.76|35000|3.75|||
11SEP2023|RCML|0830|Reliance Cotton|540.0|540|540|540|500|526.75|||
11SEP2023|REWM|0829|Reliance Weaving|58.14|58.14|58.14|58.14|1000|62.85|||
11SEP2023|RPL|0822|Roshan Packages|10.55|10.99|10.4|10.5|128500|10.76|||
11SEP2023|RUBY|0830|Ruby Textile|5.5|5.98|5.5|5.95|7000|5.1|||
11SEP2023|RUPL|0827|Rupali Polyester|19.6|19.6|19.25|19.25|1500|20.5|||
11SEP2023|SAIF|0830|Saif Textile|9.4|9.4|8.56|8.56|1500|8.9|||
11SEP2023|SARC|0805|Sardar Chemical|22.3|22.3|22.3|22.3|1000|22.45|||
11SEP2023|SAZEW|0801|Sazgar Eng|79.11|80|77.2|79.41|707337|77.86|||
11SEP2023|SCBPL|0807|St.Chart.BankXD|23.75|23.76|23.75|23.75|13500|23.95|||
11SEP2023|SEARL|0823|The Searle Company|34.7|36.35|34.6|35.65|2321233|34.54|||
11SEP2023|SEARL-NOV|40|The Searle Company|0.0|0|0|37.56|0|36.42|||
11SEP2023|SEARL-OCTB|40|The Searle Company|0.0|0|0|36.84|0|35.72|||
11SEP2023|SEARLR2|0823|Searle company (R)|0.92|1.7|0.83|1.54|8789606|0.92|||
11SEP2023|SEARL-SEPB|40|The Searle Company|34.98|36.5|34.8|35.8|736500|34.73|||
11SEP2023|SEL|0824|Sitara Energy|6.5|6.5|6.5|6.5|500|6.49|||
11SEP2023|SEPL|0822|Security Paper|102.1|102.1|102.1|102.1|500|102|||
11SEP2023|SGF|0816|Service Global|30.25|30.6|30.25|30.48|9500|31|||
11SEP2023|SHEL|0821|Shell Pakistan|140.9|145|138.7|142.66|1395367|139.96|||
11SEP2023|SHEL-NOV|40|Shell Pakistan|0.0|0|0|150.3|0|147.56|||
11SEP2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|147.41|0|144.72|||
11SEP2023|SHEL-SEP|40|Shell Pakistan|142.6|147|140|144.16|1647500|141.57|||
11SEP2023|SHFA|0818|Shifa Int.Hosp|118.0|118|117|117.06|3500|118|||
11SEP2023|SHSML|0826|Shahmurad Sugar|180.0|183.85|180|183.27|2200|180|||
11SEP2023|SIEM|0803|Siemens Pak.|623.03|626|623.01|626|200|640.99|||
11SEP2023|SILK|0807|Silk Bank Ltd|0.99|1.06|0.99|1.03|5210000|0.97|||
11SEP2023|SILK-NOV|40|Silk Bank Ltd|0.0|0|0|1.09|0|1.02|||
11SEP2023|SILK-OCT|40|Silk Bank Ltd|0.0|0|0|1.06|0|1|||
11SEP2023|SILK-SEP|40|Silk Bank Ltd|1.03|1.06|1.03|1.06|75000|0.98|||
11SEP2023|SKRS|0826|Sakrand Sugar|9.61|10.09|9.61|10.09|1500|10.38|||
11SEP2023|SMBL|0807|Summit Bank|1.94|1.99|1.9|1.93|30500|1.92|||
11SEP2023|SMBL-NOV|40|Summit Bank|0.0|0|0|2.03|0|2.02|||
11SEP2023|SMBL-SEP|40|Summit Bank|0.0|0|0|1.96|0|1.95|||
11SEP2023|SMCPL|0804|Safe Mix Con.Lt|13.75|14.13|13.75|13.95|26500|13.26|||
11SEP2023|SML|0826|Shakarganj Limited|35.15|35.15|34.87|34.87|1500|37.7|||
11SEP2023|SNBL|0807|Soneri Bank Ltd|9.3|9.3|9.29|9.29|3000|9.2|||
11SEP2023|SNGP|0821|Sui North Gas|43.0|45.7|42.97|45.27|9671832|42.82|||
11SEP2023|SNGP-NOV|40|Sui North Gas|0.0|0|0|47.7|0|45.15|||
11SEP2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|46.78|0|44.28|||
11SEP2023|SNGP-SEPB|40|Sui North Gas|43.34|46.15|43.34|45.74|2450000|43.3|||
11SEP2023|SPEL|0818|Synthetic Prod|10.9|11|10.8|10.98|403000|10.94|||
11SEP2023|SPL|0805|Sitara Peroxide|10.8|10.85|10.63|10.8|16500|10.75|||
11SEP2023|SPWL|0824|Saif Power Ltd.XD|17.12|17.2|16.85|16.92|167500|17.01|||
11SEP2023|SPWL-NOVB|40|Saif Power Ltd.XD|0.0|0|0|17.83|0|17.93|||
11SEP2023|SPWL-OCTB|40|Saif Power Ltd.XD|0.0|0|0|17.48|0|17.59|||
11SEP2023|SPWL-SEPB|40|Saif Power Ltd.XD|0.0|0|0|17.14|0|17|||
11SEP2023|SRVI|0816|Service Ind.Ltd|320.01|325|320|323.19|29900|322|||
11SEP2023|SSGC|0821|Sui South Gas|9.0|9.48|9|9.37|2225674|8.98|||
11SEP2023|SSGC-NOV|40|Sui South Gas|0.0|0|0|9.87|0|9.47|||
11SEP2023|SSGC-OCT|40|Sui South Gas|0.0|0|0|9.68|0|9.29|||
11SEP2023|SSGC-SEP|40|Sui South Gas|9.24|9.59|9|9.47|301500|9.06|||
11SEP2023|STCL|0811|Shabbir Tiles|8.19|8.19|8.01|8.03|39500|8.01|||
11SEP2023|STPL|0818|Siddiqsons Tin|5.9|6|5.75|5.87|102000|5.91|||
11SEP2023|SUTM|0830|Sunrays Textile|94.0|98.79|93|98.79|13000|91.9|||
11SEP2023|SYM|0828|Symmetry Group Ltd.|4.0|4.03|3.8|3.85|425500|3.98|||
11SEP2023|SYS|0828|Systems Limited|436.5|439|431|432.39|134437|434.28|||
11SEP2023|SYS-NOV|40|Systems Limited|0.0|0|0|455.56|0|457.86|||
11SEP2023|SYS-OCT|40|Systems Limited|0.0|0|0|446.79|0|449.06|||
11SEP2023|SYS-SEP|40|Systems Limited|440.0|440|435.01|436.84|13000|439.42|||
11SEP2023|TATM|0830|Tata Textile|66.5|66.5|66.5|66.5|500|65|||
11SEP2023|TELE|0828|Telecard Limited|7.04|7.2|6.92|7.1|2018460|7|||
11SEP2023|TELE-NOV|40|Telecard Limited|0.0|0|0|7.48|0|7.38|||
11SEP2023|TELE-OCT|40|Telecard Limited|0.0|0|0|7.34|0|7.24|||
11SEP2023|TELE-SEP|40|Telecard Limited|7.2|7.3|7.08|7.19|854000|7.08|||
11SEP2023|TGL|0811|Tariq Glass Ind.|82.19|83.33|81.5|81.75|101854|81.5|||
11SEP2023|TGL-NOV|40|Tariq Glass Ind.|0.0|0|0|86.13|0|85.93|||
11SEP2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|84.47|0|84.27|||
11SEP2023|TGL-SEP|40|Tariq Glass Ind.|83.01|83.5|83|83|5000|81.79|||
11SEP2023|THALL|0802|Thal Limited|228.0|238.79|220.6|222.43|1909|227.79|||
11SEP2023|THCCL|0804|Thatta Cement|12.01|12.46|11.66|12.34|149000|12.36|||
11SEP2023|TOMCL|0810|The Organic Meat|21.43|21.43|20.81|20.97|146000|21.04|||
11SEP2023|TOMCL-NOV|40|The Organic Meat|0.0|0|0|22.09|0|22.18|||
11SEP2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|21.67|0|21.76|||
11SEP2023|TOMCL-SEP|40|The Organic Meat|21.5|21.5|21|21.2|35500|21.33|||
11SEP2023|TOWL|0829|Towellers Limited|158.0|163.5|156.8|161.12|81000|157.48|||
11SEP2023|TPL|0828|TPL Corp Ltd|5.1|5.1|4.98|5|639500|5.13|||
11SEP2023|TPLI|0812|TPL Insurance|19.99|21.15|19.99|20.54|13000|19.98|||
11SEP2023|TPL-NOV|40|TPL Corp Ltd|0.0|0|0|5.27|0|5.41|||
11SEP2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|5.17|0|5.3|||
11SEP2023|TPLP|0838|TPL Properties|12.75|12.83|12.41|12.57|2068951|12.72|||
11SEP2023|TPLP-NOV|40|TPL Properties|0.0|0|0|13.24|0|13.41|||
11SEP2023|TPLP-OCT|40|TPL Properties|0.0|0|0|12.99|0|13.15|||
11SEP2023|TPLP-SEP|40|TPL Properties|12.6|12.95|12.58|12.69|445000|12.85|||
11SEP2023|TPL-SEP|40|TPL Corp Ltd|0.0|0|0|5.07|0|5.2|||
11SEP2023|TPLT|0828|TPL Trakker Ltd|7.5|7.5|7.5|7.5|2000|7.63|||
11SEP2023|TREET|0810|Treet Corp|16.33|16.35|15.95|15.98|1014158|16.13|||
11SEP2023|TREET-NOV|40|Treet Corp|0.0|0|0|16.84|0|17.01|||
11SEP2023|TREET-OCT|40|Treet Corp|0.0|0|0|16.51|0|16.68|||
11SEP2023|TREET-SEP|40|Treet Corp|16.38|16.45|16.08|16.12|530500|16.29|||
11SEP2023|TRG|0828|TRG Pak Ltd|91.0|91.56|90.15|90.57|844998|90.78|||
11SEP2023|TRG-NOV|40|TRG Pak Ltd|0.0|0|0|95.42|0|95.71|||
11SEP2023|TRG-OCT|40|TRG Pak Ltd|0.0|0|0|93.59|0|93.87|||
11SEP2023|TRG-SEP|40|TRG Pak Ltd|92.0|92.6|91.39|91.6|891500|91.88|||
11SEP2023|TRIPF|0818|Tri-Pack Films|120.02|120.02|120.02|120.02|600|126|||
11SEP2023|TSPL|0824|Tri-Star Power|8.65|8.85|8.55|8.82|43000|8.42|||
11SEP2023|UBL|0807|United Bank|141.2|141.89|138|138.55|962373|141.08|||
11SEP2023|UBL-NOV|40|United Bank|0.0|0|0|145.97|0|148.74|||
11SEP2023|UBL-OCT|40|United Bank|0.0|0|0|143.16|0|145.88|||
11SEP2023|UBLPETF-NOV|40|UBLPakistanETF|0.0|0|0|11.69|0|11.7|||
11SEP2023|UBLPETF-OCT|40|UBLPakistanETF|0.0|0|0|11.47|0|11.48|||
11SEP2023|UBLPETF-SEP|40|UBLPakistanETF|0.0|0|0|11.24|0|11.25|||
11SEP2023|UBL-SEPB|40|United Bank|142.1|142.1|140|140.51|35000|142.99|||
11SEP2023|UCAPM|0819|Unicap Modaraba|1.35|1.48|1.32|1.48|4500|1.48|||
11SEP2023|UNITY|0810|Unity Foods Ltd|23.24|23.5|22.8|23.05|471003|23.18|||
11SEP2023|UNITY-NOV|40|Unity Foods Ltd|0.0|0|0|24.29|0|24.44|||
11SEP2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|23.82|0|23.97|||
11SEP2023|UNITY-SEP|40|Unity Foods Ltd|23.51|23.7|23.03|23.25|313500|23.45|||
11SEP2023|WAHN|0805|Wah-Noble|155.0|155|155|155|600|155.48|||
11SEP2023|WAVES|0803|Waves Corp Ltd.|6.3|6.3|6.06|6.26|1163500|6.26|||
11SEP2023|WAVES-SEP|40|Waves Corp Ltd.|6.32|6.36|6.15|6.3|180000|6.28|||
11SEP2023|WHALE|0803|Waves Home Appl|6.18|6.18|5.95|5.97|17000|6.15|||
11SEP2023|WTL|0828|WorldCall Telecom|1.17|1.18|1.15|1.16|4502615|1.17|||
11SEP2023|WTL-NOV|40|WorldCall Telecom|0.0|0|0|1.22|0|1.23|||
11SEP2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.2|0|1.21|||
11SEP2023|WTL-SEP|40|WorldCall Telecom|1.17|1.18|1.16|1.17|1066000|1.19|||
11SEP2023|YOUW|0831|Yousuf Weaving|2.65|3|2.65|2.73|500500|2.7|||
Comments
Post a Comment