Pakistan#Stock#Exchange
MARKET SUMMARY 12/09.2023
12SEP2023|786|0813|786 Invest Ltd|5.41|5.41|5.41|5.41|10000|5.43|||
12SEP2023|AABS|0826|Al-Abbas Sugar|501.01|505|500|505|300|509.5|||
12SEP2023|ABL|0807|Allied Bank Ltd|70.0|70.01|70|70|1500|70|||
12SEP2023|ABOT|0823|Abbott Lab.|356.0|356|356|356|600|356.01|||
12SEP2023|ACPL|0804|Attock Cement|83.88|83.95|82.6|82.89|3038|82.45|||
12SEP2023|ADAMS|0826|Adam Sugar|32.0|32.45|30.2|32|17500|32|||
12SEP2023|AGHA|0808|Agha Steel Ind.|9.39|9.39|9.12|9.19|53760|9.27|||
12SEP2023|AGHA-NOV|40|Agha Steel Ind.|0.0|0|0|9.68|0|9.77|||
12SEP2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|9.49|0|9.58|||
12SEP2023|AGHA-SEP|40|Agha Steel Ind.|9.25|9.25|9.2|9.23|10000|9.39|||
12SEP2023|AGIC|0812|Ask.Gen.Insur.|14.05|14.05|14.01|14.01|1000|14.2|||
12SEP2023|AGIL|0802|Agriautos Ind.|0.0|0|0|58.25|13500|58.25|||
https://www.highcpmrevenuegate.com/rmunnggtb?key=7876ae63d468fd4596168680468738b8
12SEP2023|AGL|0805|Agritech Limited|7.02|7.1|6.85|6.92|394500|7.09|||
12SEP2023|AGL-NOV|40|Agritech Limited|0.0|0|0|7.29|0|7.47|||
12SEP2023|AGL-OCT|40|Agritech Limited|0.0|0|0|7.15|0|7.33|||
12SEP2023|AGL-SEP|40|Agritech Limited|7.29|7.29|6.91|6.97|237500|7.14|||
12SEP2023|AGP|0823|AGP Limited|48.45|48.45|46.8|47.21|4949|48.03|||
12SEP2023|AGSML|0826|Abdullah Shah|5.57|5.57|5.1|5.1|8500|5.22|||
12SEP2023|AGTL|0801|AL-Ghazi Tractors|258.99|265|258.02|259.53|6200|257.5|||
12SEP2023|AHL|0813|Arif Habib Ltd.|28.7|29|28.56|28.67|7500|29.25|||
12SEP2023|AICL|0812|Adamjee Ins.XD|29.65|29.92|29.11|29.83|88500|30.5|||
12SEP2023|AIRLINK|0828|Air Link Commun|22.5|22.9|22.1|22.26|265635|22.78|||
12SEP2023|AIRLINK-NOV|40|Air Link Commun|0.0|0|0|23.44|0|24|||
12SEP2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|22.99|0|23.54|||
12SEP2023|AIRLINK-SEP|40|Air Link Commun|22.75|22.75|22.25|22.42|29500|22.84|||
12SEP2023|AKBL|0807|Askari Bank|15.6|15.6|15.12|15.33|249000|15.41|||
12SEP2023|AKBL-NOV|40|Askari Bank|0.0|0|0|16.14|0|16.24|||
12SEP2023|AKBL-OCT|40|Askari Bank|0.0|0|0|15.83|0|15.92|||
12SEP2023|AKBL-SEP|40|Askari Bank|0.0|0|0|15.52|0|15.61|||
12SEP2023|ALTN|0824|Altern Energy|13.02|13.34|13.02|13.1|235000|13.08|||
12SEP2023|ANL|0829|Azgard Nine|6.7|6.7|6.47|6.49|67095|6.61|||
12SEP2023|ANL-NOV|40|Azgard Nine|0.0|0|0|6.83|0|6.96|||
12SEP2023|ANL-OCT|40|Azgard Nine|0.0|0|0|6.7|0|6.83|||
12SEP2023|ANL-SEP|40|Azgard Nine|0.0|0|0|6.57|0|6.63|||
12SEP2023|APL|0821|Attock Petroleum|298.11|299|293.99|294.17|31354|299.03|||
12SEP2023|APL-NOV|40|Attock Petroleum|0.0|0|0|309.72|0|315.05|||
12SEP2023|APL-OCT|40|Attock Petroleum|299.0|304|299|301|10500|308.99|||
12SEP2023|APL-SEP|40|Attock Petroleum|299.9|303|297.5|297.5|6000|305|||
12SEP2023|ARCTM|0830|Arctic Textile|12.62|13.85|12.62|12.62|33500|13.64|||
12SEP2023|ARPL|0805|Archroma Pak|430.0|440|410|435.85|19900|430|||
12SEP2023|ASC|0810|Al-Shaheer Corp|10.5|10.84|10.39|10.49|4528105|10.44|||
12SEP2023|ASC-NOV|40|Al-Shaheer Corp|0.0|0|0|11.04|0|11|||
12SEP2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|10.83|0|10.79|||
12SEP2023|ASC-SEP|40|Al-Shaheer Corp|10.54|10.99|10.5|10.52|66500|10.57|||
12SEP2023|ASL|0808|Aisha Steel Mill|5.3|5.45|5.2|5.22|265707|5.31|||
12SEP2023|ASL-NOV|40|Aisha Steel Mill|0.0|0|0|5.5|0|5.59|||
12SEP2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|5.39|0|5.49|||
12SEP2023|ASL-SEP|40|Aisha Steel Mill|4.8|5.4|4.8|5.26|24000|5.48|||
12SEP2023|ASTL|0808|Amreli Steels|19.5|19.74|18.95|19|121225|19.68|||
12SEP2023|ASTL-NOV|40|Amreli Steels|0.0|0|0|20|0|20.73|||
12SEP2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|19.62|0|20.34|||
12SEP2023|ASTL-SEP|40|Amreli Steels|19.55|19.55|19.05|19.29|48000|19.65|||
12SEP2023|ASTM|0830|Asim Textile|16.0|16|14.8|15.46|61500|16|||
12SEP2023|ATBA|0802|Atlas Battery|235.11|238|235|236.36|31100|236.77|||
12SEP2023|ATIL|0812|Atlas Ins. Ltd|37.5|37.5|37.5|37.5|20000|37.5|||
12SEP2023|ATRL|0825|Attock Refinery|236.0|237.9|236|236.96|481346|237.6|||
12SEP2023|ATRL-NOV|40|Attock Refinery|0.0|0|0|249.49|0|250.33|||
12SEP2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|244.68|0|245.51|||
12SEP2023|ATRL-SEP|40|Attock Refinery|238.5|239.8|237.5|238.97|583000|239.31|||
12SEP2023|AVN|0828|Avanceon Ltd|48.72|49.48|48.2|48.58|627596|48.8|||
12SEP2023|AVN-NOV|40|Avanceon Ltd|0.0|0|0|51.15|0|51.41|||
12SEP2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|50.16|0|50.43|||
12SEP2023|AVN-SEP|40|Avanceon Ltd|48.8|49.7|48.78|49.1|326000|49.27|||
12SEP2023|BAFL|0807|Bank Al-Falah|41.25|41.47|40.13|40.58|1161504|41.12|||
12SEP2023|BAFL-NOV|40|Bank Al-Falah|0.0|0|0|42.73|0|43.32|||
12SEP2023|BAFL-OCTB|40|Bank Al-Falah|0.0|0|0|41.9|0|42.49|||
12SEP2023|BAFL-SEPB|40|Bank Al-Falah|40.85|41.45|40.7|41.09|10000|41.3|||
12SEP2023|BAHL|0807|Bank AL-HabibXD|45.6|45.6|44|44.11|912345|45.52|||
12SEP2023|BAHL-NOV|40|Bank AL-HabibXD|0.0|0|0|46.44|0|47.96|||
12SEP2023|BAHL-OCTB|40|Bank AL-HabibXD|0.0|0|0|45.55|0|47.04|||
12SEP2023|BAHL-SEPB|40|Bank AL-HabibXD|45.51|45.7|44.5|44.5|47500|46.08|||
12SEP2023|BATA|0816|Bata (Pak)|1715.0|1715|1700|1700|260|1710|||
12SEP2023|BCL|0808|Bolan Casting|30.97|30.97|29.55|29.73|24500|30.7|||
12SEP2023|BECO|0808|Beco Steel Ltd|8.22|8.48|8.22|8.48|2500|8.69|||
12SEP2023|BERG|0805|Berger Paints|53.0|53|52.5|52.5|1500|53|||
12SEP2023|BGL|0811|Bal.Glass|10.7|10.7|10.3|10.31|223500|10.41|||
12SEP2023|BIFO|0805|Biafo Ind.|62.0|63.48|61.09|61.78|6000|62|||
12SEP2023|BIPL|0807|Bankislami Pak.|14.12|14.3|14|14.05|769428|14.15|||
12SEP2023|BIPL-NOV|40|Bankislami Pak.|0.0|0|0|14.79|0|14.91|||
12SEP2023|BIPL-OCT|40|Bankislami Pak.|14.59|14.59|14.25|14.5|3000|14.45|||
12SEP2023|BIPL-SEPB|40|Bankislami Pak.|14.15|14.5|14.15|14.21|78000|14.27|||
12SEP2023|BKTI-NOV|41|BKTI|0.0|0|0|11673|0|11756|||
12SEP2023|BKTI-OCT|41|BKTI|0.0|0|0|11481|0|11562|||
12SEP2023|BKTI-SEP|41|BKTI|0.0|0|0|11288|0|11369|||
12SEP2023|BNL|0810|Bunnys Limited|14.89|14.89|14.4|14.48|22500|14.66|||
12SEP2023|BOP|0807|B.O.Punjab|3.65|3.7|3.54|3.55|1017250|3.62|||
12SEP2023|BOP-NOV|40|B.O.Punjab|0.0|0|0|3.74|0|3.81|||
12SEP2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|3.67|0|3.74|||
12SEP2023|BOP-SEP|40|B.O.Punjab|3.75|3.75|3.66|3.66|5500|3.66|||
12SEP2023|BRRG|0838|B.R.R Guardian Ltd.|12.28|12.65|12.28|12.65|100500|12.26|||
12SEP2023|BWCL|0804|Bestway CementXD|148.0|152|148|150|37800|150.74|||
12SEP2023|BWHL|0802|Bal.Wheels|156.6|158|151.35|153.08|30000|163|||
12SEP2023|CEPB|0822|Century Paper|24.0|24|23.69|23.7|11500|23.69|||
12SEP2023|CHAS|0826|Chashma Sugar|58.6|58.6|58.6|58.6|2000|58.94|||
12SEP2023|CHCC|0804|Cherat Cement|125.05|125.65|122|124.1|245133|125.06|||
12SEP2023|CHCC-NOV|40|Cherat Cement|0.0|0|0|130.66|0|131.76|||
12SEP2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|128.14|0|129.23|||
12SEP2023|CHCC-SEP|40|Cherat Cement|126.0|126.49|123.55|125.03|65000|125.87|||
12SEP2023|CLOV|0810|Clover Pakistan|13.05|13.11|13.02|13.11|2500|13.25|||
12SEP2023|CLVL|0833|Cordoba Logist|5.08|5.08|5|5.01|12000|4.91|||
12SEP2023|CNERGY|0825|Cnergyico PK|2.91|2.93|2.86|2.89|2755573|2.9|||
12SEP2023|CNERGY-NOV|40|Cnergyico PK|0.0|0|0|3.04|0|3.06|||
12SEP2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|2.98|0|3|||
12SEP2023|CNERGY-SEP|40|Cnergyico PK|2.96|2.99|2.9|2.92|540000|2.93|||
12SEP2023|COLG|0805|Colgate Palm|1288.0|1294|1252|1285.5|1240|1294.26|||
12SEP2023|CPHL|0823|Citi Pharma Ltd|19.9|20|19.7|19.98|230026|19.89|||
12SEP2023|CPHL-NOV|40|Citi Pharma Ltd|0.0|0|0|21.04|0|20.96|||
12SEP2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|20.63|0|20.55|||
12SEP2023|CPHL-SEP|40|Citi Pharma Ltd|20.4|20.6|20.4|20.57|3000|20.4|||
12SEP2023|CPPL|0822|Cherat Packg|91.0|91|91|91|500|91|||
12SEP2023|CRTM|0829|Crescent Tex.|11.65|11.9|11.65|11.9|11000|11.97|||
12SEP2023|CSAP|0808|Crescent Steel|24.0|24|23.66|23.71|3500|23.98|||
12SEP2023|CSIL|0812|Cres.Star Ins.|2.15|2.19|2.15|2.15|11000|2.17|||
12SEP2023|CTM|0830|Colony Tex.Mills Ltd|1.96|1.96|1.95|1.95|3500|2.02|||
12SEP2023|CWSM|0830|Chakwal Spinning|1.31|1.37|1.27|1.37|9000|1.39|||
12SEP2023|DAWH|0813|Dawood HerculesXD|108.89|108.99|105.16|105.22|4200|108.87|||
12SEP2023|DCL|0804|Dewan Cement|4.12|4.12|3.85|3.87|351000|4.03|||
12SEP2023|DCL-NOV|40|Dewan Cement|0.0|0|0|4.07|0|4.25|||
12SEP2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4|0|4.16|||
12SEP2023|DCL-SEP|40|Dewan Cement|4.03|4.03|3.95|3.96|10500|4.07|||
12SEP2023|DCR|0836|Dolmen City|13.81|13.85|13.76|13.8|46500|13.84|||
12SEP2023|DEL|0813|Dawood Equities|4.75|4.99|4.75|4.99|1000|4.8|||
12SEP2023|DFML|0801|Dewan Motors|17.32|17.65|15.98|15.98|5575994|17.28|||
12SEP2023|DFML-NOV|40|Dewan Motors|0.0|0|0|16.82|0|18.21|||
12SEP2023|DFML-OCT|40|Dewan Motors|0.0|0|0|16.5|0|17.86|||
12SEP2023|DFML-SEP|40|Dewan Motors|17.4|17.7|16.13|16.13|6603000|17.44|||
12SEP2023|DFSM|0830|Dewan Farooque Sp.|2.26|2.28|2.2|2.21|51000|2.25|||
12SEP2023|DGKC|0804|D.G.K.Cement|42.09|42.09|40.72|41.54|1492638|42.09|||
12SEP2023|DGKC-NOV|40|D.G.K.Cement|0.0|0|0|43.74|0|44.35|||
12SEP2023|DGKC-OCT|40|D.G.K.Cement|0.0|0|0|42.89|0|43.49|||
12SEP2023|DGKC-SEP|40|D.G.K.Cement|42.21|42.3|41.07|41.94|670000|42.58|||
12SEP2023|DNCC|0804|Dandot Cement|9.61|9.61|9.61|9.61|500|10.55|||
12SEP2023|DOL|0805|Descon Oxychem|24.16|24.21|23.79|23.81|324500|24.42|||
12SEP2023|DOL-NOV|40|Descon Oxychem|0.0|0|0|25.07|0|25.73|||
12SEP2023|DOL-OCT|40|Descon Oxychem|0.0|0|0|24.59|0|25.23|||
12SEP2023|DOL-SEP|40|Descon Oxychem|24.3|24.45|24.05|24.05|31000|24.73|||
12SEP2023|DSIL|0830|D.S. Ind. Ltd.|2.15|2.24|2.11|2.19|197000|2.1|||
12SEP2023|DSL|0808|Dost Steels Ltd.|4.9|4.9|4.83|4.83|79000|4.85|||
12SEP2023|DWSM|0826|Dewan Sugar|2.1|2.1|2.05|2.05|17000|1.85|||
12SEP2023|DWTM|0830|Dewan Textile|2.8|2.8|2.8|2.8|4000|2.8|||
12SEP2023|DYNO|0805|Dynea Pakistan|148.06|149.49|146|147.62|8800|146.84|||
12SEP2023|ECOP|0818|ECOPACK Ltd|14.4|14.4|14.4|14.4|500|13.6|||
12SEP2023|EFERT|0809|Engro Fert.|76.5|76.5|75.95|76.16|471739|76.15|||
12SEP2023|EFERT-NOV|40|Engro Fert.|0.0|0|0|80.19|0|80.23|||
12SEP2023|EFERT-OCT|40|Engro Fert.|0.0|0|0|78.64|0|78.69|||
12SEP2023|EFERT-SEPB|40|Engro Fert.|0.0|0|0|77.1|0|76.6|||
12SEP2023|EFUG|0812|EFU GeneralXD|73.51|73.51|73.5|73.5|1000|73.5|||
12SEP2023|ENGRO|0809|Engro Corp|248.05|251|247.8|248.06|100529|249.12|||
12SEP2023|ENGRO-NOV|40|Engro Corp|0.0|0|0|261.17|0|262.47|||
12SEP2023|ENGRO-OCTB|40|Engro Corp|0.0|0|0|256.14|0|257.42|||
12SEP2023|ENGRO-SEPB|40|Engro Corp|252.0|252.45|251|251|8500|251.86|||
12SEP2023|EPCL|0805|Engro Polymer|40.1|40.39|40|40.13|114483|40.06|||
12SEP2023|EPCL-NOV|40|Engro Polymer|0.0|0|0|42.25|0|42.21|||
12SEP2023|EPCL-OCTB|40|Engro Polymer|0.0|0|0|41.44|0|41.39|||
12SEP2023|EPCLPS|0805|Engro Poly (Pref)|11.8|11.8|11.8|11.8|500|11.8|||
12SEP2023|EPCL-SEPB|40|Engro Polymer|0.0|0|0|40.62|0|40.52|||
12SEP2023|EPQL|0824|Engro Powergen|22.4|22.4|22|22.05|96000|22.2|||
12SEP2023|EPQL-NOV|40|Engro Powergen|0.0|0|0|23.22|0|23.39|||
12SEP2023|EPQL-OCTB|40|Engro Powergen|0.0|0|0|22.77|0|22.94|||
12SEP2023|EPQL-SEPB|40|Engro Powergen|0.0|0|0|22.32|0|22.49|||
12SEP2023|ESBL|0813|Escorts Bank|4.39|4.65|4.3|4.45|149500|4.4|||
12SEP2023|EXIDE|0802|Exide (PAK)|325.0|338.52|325|329.89|6700|325.76|||
12SEP2023|FABL|0807|Faysal BankXD|21.7|21.96|21.59|21.74|469119|21.75|||
12SEP2023|FABL-NOV|40|Faysal BankXD|0.0|0|0|22.89|0|22.92|||
12SEP2023|FABL-OCTB|40|Faysal BankXD|0.0|0|0|22.45|0|22.47|||
12SEP2023|FABL-SEPB|40|Faysal BankXD|22.06|22.06|21.9|21.9|19000|22.09|||
12SEP2023|FATIMA|0809|Fatima Fert.XD|27.15|27.15|26.55|26.71|17689|26.9|||
12SEP2023|FCCL|0804|Fauji Cement|10.85|10.85|10.42|10.54|725500|10.74|||
12SEP2023|FCCL-NOV|40|Fauji Cement|0.0|0|0|11.1|0|11.32|||
12SEP2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|10.88|0|11.1|||
12SEP2023|FCCL-SEP|40|Fauji Cement|10.82|10.83|10.65|10.72|13000|10.85|||
12SEP2023|FCEPL|0810|Frieslandcampina|56.94|57.4|56.01|56.47|17534|57.02|||
12SEP2023|FCSC|0813|Ist.Capital Sec|1.0|1|0.95|0.98|59000|0.98|||
12SEP2023|FDIBL|0813|Ist.Dawood Bank|1.79|1.79|1.73|1.75|5500|1.76|||
12SEP2023|FECM|0819|Elite Cap.Mod|2.75|2.75|2.71|2.71|4500|3|||
12SEP2023|FECTC|0804|Fecto Cement|19.49|19.5|19.49|19.5|10000|19.71|||
12SEP2023|FEROZ|0823|Ferozsons (Lab)|136.07|139.85|136.07|137.18|38800|137.5|||
12SEP2023|FFBL|0809|Fauji Fert Bin|13.79|13.79|13.5|13.52|150000|13.75|||
12SEP2023|FFBL-NOV|40|Fauji Fert Bin|0.0|0|0|14.23|0|14.49|||
12SEP2023|FFBL-OCT|40|Fauji Fert Bin|0.0|0|0|13.96|0|14.21|||
12SEP2023|FFBL-SEP|40|Fauji Fert Bin|13.66|13.66|13.63|13.63|1500|13.85|||
12SEP2023|FFC|0809|Fauji Fert.|95.15|95.15|94.25|94.47|368767|94.51|||
12SEP2023|FFC-NOV|40|Fauji Fert.|0.0|0|0|99.46|0|99.57|||
12SEP2023|FFC-OCT|40|Fauji Fert.|0.0|0|0|97.55|0|97.66|||
12SEP2023|FFC-SEPB|40|Fauji Fert.|0.0|0|0|95.63|0|95.74|||
12SEP2023|FFL|0810|Fauji Foods Ltd|5.87|5.93|5.78|5.85|590119|5.87|||
12SEP2023|FFL-NOV|40|Fauji Foods Ltd|0.0|0|0|6.16|0|6.18|||
12SEP2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.04|0|6.07|||
12SEP2023|FFL-SEP|40|Fauji Foods Ltd|5.92|5.93|5.75|5.9|198500|5.98|||
12SEP2023|FHAM|0819|Habib Modaraba|7.99|8|7.72|7.88|45000|7.71|||
12SEP2023|FLYNG|0804|Flying Cement|5.41|5.44|5.4|5.44|78000|5.49|||
12SEP2023|FLYNG-NOV|40|Flying Cement|0.0|0|0|5.73|0|5.78|||
12SEP2023|FLYNG-OCT|40|Flying Cement|0.0|0|0|5.62|0|5.67|||
12SEP2023|FLYNG-SEP|40|Flying Cement|0.0|0|0|5.51|0|5.56|||
12SEP2023|FNEL|0813|F. Nat.Equities|3.49|3.49|3.45|3.45|63500|3.49|||
12SEP2023|FPJM|0819|Punjab Mod|1.25|1.25|1.2|1.2|17000|1.29|||
12SEP2023|FUDLM|0819|U.D.L.Modaraba|5.14|5.14|4.85|4.86|29000|5.2|||
12SEP2023|GAL|0801|Ghandhara Automobile|37.8|38.5|36.25|37.13|113577|37.5|||
12SEP2023|GAMON|0818|Gammon Pak|6.62|7.97|6.62|7.4|6500|7.48|||
12SEP2023|GATM|0829|Gul Ahmed|17.01|17.09|16.9|16.97|80946|16.99|||
12SEP2023|GATM-NOV|40|Gul Ahmed|0.0|0|0|17.87|0|17.9|||
12SEP2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|17.52|0|17.56|||
12SEP2023|GATM-SEP|40|Gul Ahmed|17.14|17.14|17.14|17.14|2500|17.18|||
12SEP2023|GCIL|0805|Ghani Chemical|7.97|7.97|7.8|7.81|100500|7.95|||
12SEP2023|GFIL|0829|Ghazi Fabrics|4.34|4.34|4.2|4.2|4500|4.4|||
12SEP2023|GGGL|0811|GhaniGlobalGlass|5.58|5.74|5.58|5.63|160000|5.62|||
12SEP2023|GGGL-NOV|40|GhaniGlobalGlass|0.0|0|0|5.93|0|5.92|||
12SEP2023|GGGL-SEP|40|GhaniGlobalGlass|5.71|5.71|5.71|5.71|500|5.76|||
12SEP2023|GGL|0805|Ghani Glo Hol|9.37|9.47|9.31|9.33|420709|9.37|||
12SEP2023|GGL-NOV|40|Ghani Glo Hol|0.0|0|0|9.82|0|9.87|||
12SEP2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|9.63|0|9.68|||
12SEP2023|GGL-SEP|40|Ghani Glo Hol|9.63|9.64|9.32|9.45|258000|9.48|||
12SEP2023|GHGL|0811|Ghani Glass Ltd|25.3|25.79|25.3|25.63|70500|25.5|||
12SEP2023|GHNI|0801|Ghandhara Ind.|98.7|101.7|97.4|99.12|352069|98.02|||
12SEP2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|102.35|0|101.28|||
12SEP2023|GHNI-SEP|40|Ghandhara Ind.|99.0|102.49|99|100.24|194500|99.07|||
12SEP2023|GLAXO|0823|GlaxoSmithKline|70.0|70|69.21|69.21|7000|71|||
12SEP2023|GOC|0818|GOC (Pak) Ltd.|46.12|46.12|46.12|46.12|1000|42.9|||
12SEP2023|GRR|0836|Globe Residency|14.0|14|14|14|1500|14|||
12SEP2023|GRYL|0815|Grays Leasing|3.4|3.4|3.4|3.4|500|2.92|||
12SEP2023|GTYR|0802|Ghandhara Tyre|24.97|24.97|23|23.38|97500|24.59|||
12SEP2023|GVGL|0811|Ghani Value Glas|34.11|34.11|33.8|33.86|5500|34.26|||
12SEP2023|GWLC|0804|Gharibwal Cement|16.0|16|15.9|15.95|8000|16|||
12SEP2023|HABSM|0826|Habib Sugar|37.03|37.03|37|37.01|3500|37.03|||
12SEP2023|HALEON|0823|Haleon Pakistan|127.26|128|127|127.26|900|130|||
12SEP2023|HASCOL|0821|Hascol Petrol|4.85|4.97|4.77|4.81|996000|4.87|||
12SEP2023|HBL|0807|Habib Bank|97.0|97.63|95.9|96.25|1456006|96.77|||
12SEP2023|HBL-NOV|40|Habib Bank|0.0|0|0|101.34|0|101.96|||
12SEP2023|HBL-OCT|40|Habib Bank|0.0|0|0|99.39|0|99.99|||
12SEP2023|HBL-SEPB|40|Habib Bank|97.5|97.5|97.5|97.5|500|97.78|||
12SEP2023|HBLTETF|0837|HBL Total Treasury|10.47|10.47|10.47|10.47|1367500|10.46|||
12SEP2023|HCAR|0801|Honda Atlas Cars|111.85|116.87|110|113.24|345308|110.77|||
12SEP2023|HGFA|0806|HBL Growth Fund|4.9|5|4.9|5|56500|4.9|||
12SEP2023|HICL|0812|Habib Ins.|5.27|5.28|4.9|4.91|11500|4.99|||
12SEP2023|HIFA|0806|HBL Invest Fund|1.7|1.7|1.59|1.6|398500|1.62|||
12SEP2023|HINO|0801|Hinopak Motor|194.9|194.9|185|189.95|200|184.5|||
12SEP2023|HINOON|0823|Highnoon (Lab)|367.0|367|343.02|344.08|6100|346.09|||
12SEP2023|HINOON-NOV|40|Highnoon (Lab)|0.0|0|0|362.27|0|364.63|||
12SEP2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|355.29|0|357.62|||
12SEP2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|348.32|0|350.6|||
12SEP2023|HIRAT|0830|Hira Textile|1.33|1.35|1.27|1.31|66000|1.55|||
12SEP2023|HMB|0807|Habib Metropol.XD|36.49|36.49|35.5|35.8|178500|36.23|||
12SEP2023|HMB-NOV|40|Habib Metropol.XD|0.0|0|0|37.69|0|38.17|||
12SEP2023|HMB-OCTB|40|Habib Metropol.XD|0.0|0|0|36.97|0|37.44|||
12SEP2023|HMB-SEPB|40|Habib Metropol.XD|36.0|36|36|36|1000|36.5|||
12SEP2023|HRPL|0826|Habib Rice Prod|40.0|43|37.26|41.32|5000|40|||
12SEP2023|HTL|0821|HI-Tech Lub.|23.0|23.05|22.8|22.84|56500|22.99|||
12SEP2023|HUBC|0824|Hub Power Co.|81.8|83.35|81.1|82.02|11871442|81.25|||
12SEP2023|HUBC-NOV|40|Hub Power Co.|0.0|0|0|86.36|0|85.6|||
12SEP2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|84.69|0|83.96|||
12SEP2023|HUBC-SEP|40|Hub Power Co.|82.5|83.98|81.8|82.89|2522500|82.01|||
12SEP2023|HUMNL|0828|Hum Network|5.5|5.59|5.34|5.51|674000|5.54|||
12SEP2023|HUMNL-NOV|40|Hum Network|0.0|0|0|5.8|0|5.84|||
12SEP2023|HUMNL-OCT|40|Hum Network|0.0|0|0|5.69|0|5.72|||
12SEP2023|HUMNL-SEP|40|Hum Network|0.0|0|0|5.58|0|5.6|||
12SEP2023|HWQS|0826|Haseeb Waqas Sugar|8.5|8.89|8.28|8.74|28500|9|||
12SEP2023|IBFL|0827|Ibrahim Fibres|259.99|259.99|259.99|259.99|1100|251|||
12SEP2023|IBLHL|0823|IBL HealthCare|33.11|33.5|33.11|33.5|1000|33.75|||
12SEP2023|ICIBL|0813|Invest Bank|1.1|1.23|1.02|1.03|94000|1.09|||
12SEP2023|ICL|0805|Ittehad Chem.|39.0|39|39|39|500|38.26|||
12SEP2023|IDYM|0830|Indus Dyeing|122.0|122.14|116.52|117.79|3000|119.39|||
12SEP2023|IGIHL|0812|IGI Holdings-XD|0.0|0|0|79|2000|79|||
12SEP2023|ILP|0829|Interloop Ltd.|40.2|40.78|39.6|39.89|259217|40.38|||
12SEP2023|ILP-NOV|40|Interloop Ltd.|0.0|0|0|42|0|42.54|||
12SEP2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|41.19|0|41.73|||
12SEP2023|ILP-SEP|40|Interloop Ltd.|40.75|40.75|40.41|40.5|40000|40.97|||
12SEP2023|IMAGE|0827|Image Pakistan|12.0|12.1|11.95|12|54000|12.02|||
12SEP2023|INDU|0801|Indus Motor Co|959.97|959.97|937.01|940.09|1333|940.11|||
12SEP2023|INIL|0808|Int. Ind.Ltd.|87.01|88|87|87.02|23838|88|||
12SEP2023|INIL-NOV|40|Int. Ind.Ltd.|0.0|0|0|89.61|0|90.68|||
12SEP2023|INIL-OCTB|40|Int. Ind.Ltd.|0.0|0|0|87.88|0|88.94|||
12SEP2023|INIL-SEPB|40|Int. Ind.Ltd.|86.5|86.5|86.47|86.5|27000|87.5|||
12SEP2023|ISL|0808|Inter.Steel Ltd|44.4|44.4|43.5|43.55|112076|44.11|||
12SEP2023|ISL-NOV|40|Inter.Steel Ltd|0.0|0|0|43.39|0|43.98|||
12SEP2023|ISL-OCTB|40|Inter.Steel Ltd|0.0|0|0|42.55|0|43.13|||
12SEP2023|ISL-SEPB|40|Inter.Steel Ltd|43.5|43.5|42|42.13|7000|42.63|||
12SEP2023|ITTEFAQ|0808|Ittefaq Iron Ind|5.05|5.05|4.85|4.98|7000|4.96|||
12SEP2023|JATM|0830|J.A.Textile|40.0|43.94|37.81|41.26|246500|40.88|||
12SEP2023|JDWS|0826|J.D.W.Sugar|0.0|0|0|350|100|350|||
12SEP2023|JSBL|0807|JS Bank Ltd|5.99|6.1|5.91|5.97|1472000|5.96|||
12SEP2023|JSBL-NOV|40|JS Bank Ltd|0.0|0|0|6.29|0|6.28|||
12SEP2023|JSBLTFC3|36|JS Bank(TFC)|100.0|100|100|100|1000|99.94|||
12SEP2023|JSCL|0813|Jah.Sidd. Co.|10.85|11|10.4|10.5|410500|10.72|||
12SEP2023|JSGBETF|0837|JS Global Banking|9.97|9.97|9.97|9.97|83000|10.09|||
12SEP2023|JSMFETF|0837|JS Momentum|9.16|9.16|9.16|9.16|1000|9.26|||
12SEP2023|JSMFETF-NOV|40|JS Momentum|0.0|0|0|9.64|0|9.76|||
12SEP2023|JSMFETF-OCT|40|JS Momentum|0.0|0|0|9.46|0|9.57|||
12SEP2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|9.27|0|9.38|||
12SEP2023|JSML|0826|Jauharabad Sug|17.0|17|17|17|500|17.74|||
12SEP2023|JVDC|0838|Javedan Corp.|38.0|38.7|38|38|7500|38|||
12SEP2023|KAPCO|0824|Kot Addu Power|25.8|25.9|25.4|25.46|2755330|25.85|||
12SEP2023|KAPCO-NOV|40|Kot Addu Power|0.0|0|0|26.81|0|27.24|||
12SEP2023|KAPCO-OCT|40|Kot Addu Power|26.4|26.4|25.9|25.95|28500|26.71|||
12SEP2023|KAPCO-SEP|40|Kot Addu Power|25.96|26.1|25.7|25.73|214500|26.14|||
12SEP2023|KEL|0824|K-Electric Ltd.|1.96|1.96|1.9|1.9|552720|1.93|||
12SEP2023|KEL-NOV|40|K-Electric Ltd.|0.0|0|0|2|0|2.03|||
12SEP2023|KEL-OCT|40|K-Electric Ltd.|0.0|0|0|1.96|0|1.99|||
12SEP2023|KEL-SEP|40|K-Electric Ltd.|1.96|1.96|1.81|1.94|108500|1.93|||
12SEP2023|KHTC|0832|Khyber Tobacco|350.0|350|350|350|100|348|||
12SEP2023|KOHC|0804|Kohat Cement|166.5|166.5|162|164.16|17001|164.41|||
12SEP2023|KOHC-NOV|40|Kohat Cement|0.0|0|0|172.84|0|173.22|||
12SEP2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|169.51|0|169.89|||
12SEP2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|166.18|0|166.55|||
12SEP2023|KOHE|0824|Kohinoor EnergyXD|31.75|32.25|31.56|31.56|40500|31.88|||
12SEP2023|KOHP|0824|Kohinoor Power|3.71|3.76|3.7|3.76|5500|3.85|||
12SEP2023|KOIL|0829|Kohinoor Ind.|7.2|7.49|7.2|7.49|4500|7.19|||
12SEP2023|KOSM|0830|Kohinoor Spining|2.01|2.01|1.94|1.99|364500|1.97|||
12SEP2023|KOSM-NOV|40|Kohinoor Spining|0.0|0|0|2.1|0|2.08|||
12SEP2023|KOSM-OCT|40|Kohinoor Spining|0.0|0|0|2.05|0|2.04|||
12SEP2023|KOSM-SEP|40|Kohinoor Spining|2.0|2|2|2|5000|2|||
12SEP2023|KSE30-NOV|41|KSE30|0.0|0|0|16784|0|16919|||
12SEP2023|KSE30-OCT|41|KSE30|0.0|0|0|16507|0|16640|||
12SEP2023|KSE30-SEP|41|KSE30|0.0|0|0|16231|0|16362|||
12SEP2023|KTML|0829|Kohinoor Textile|59.99|59.99|58.01|58.25|1298|59.99|||
12SEP2023|LCI|0805|Lucky Core Ind.|623.0|623|590|608.51|2920|609.46|||
12SEP2023|LOADS|0802|Loads Limited|6.1|6.12|5.78|5.98|166500|6.09|||
12SEP2023|LOTCHEM|0805|Lotte Chemical|23.75|23.93|23.7|23.89|189242|23.83|||
12SEP2023|LOTCHEM-NOV|40|Lotte Chemical|0.0|0|0|25.15|0|25.11|||
12SEP2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|24.67|0|24.62|||
12SEP2023|LOTCHEM-SEP|40|Lotte Chemical|24.01|24.01|23.95|24|86000|24.1|||
12SEP2023|LPL|0824|Lalpir Power|14.66|14.75|14.51|14.68|394485|14.74|||
12SEP2023|LPL-NOV|40|Lalpir Power|0.0|0|0|15.46|0|15.53|||
12SEP2023|LPL-OCTB|40|Lalpir Power|0.0|0|0|15.16|0|15.23|||
12SEP2023|LPL-SEPB|40|Lalpir Power|14.73|14.83|14.72|14.75|6500|14.9|||
12SEP2023|LSEPL|0828|LSE Proptech Ltd|3.75|3.8|3.6|3.78|46500|3.7|||
12SEP2023|LSEVL|0813|LSE Ventures Limited|6.36|6.75|6.1|6.39|15500|6.65|||
12SEP2023|LUCK|0804|Lucky Cement|544.0|544|530.6|531.92|178908|541.79|||
12SEP2023|LUCK-NOV|40|Lucky Cement|0.0|0|0|543.24|0|553.7|||
12SEP2023|LUCK-OCTB|40|Lucky Cement|0.0|0|0|532.78|0|543.05|||
12SEP2023|LUCK-SEPB|40|Lucky Cement|527.0|527.01|520.75|521.35|35000|532.28|||
12SEP2023|MACFL|0818|MACPAC Films|16.51|16.9|16.5|16.68|11000|16.66|||
12SEP2023|MARI|0820|Mari Petroleum|1620.0|1620|1589.03|1591.46|18178|1612.82|||
12SEP2023|MCB|0807|MCB Bank Ltd|130.99|130.99|126.5|127.65|2165322|130.76|||
12SEP2023|MCBIM|0813|MCB Investment Manag|24.25|24.84|24.2|24.25|16500|24.3|||
12SEP2023|MCB-NOV|40|MCB Bank Ltd|0.0|0|0|134.4|0|137.77|||
12SEP2023|MCB-OCTB|40|MCB Bank Ltd|0.0|0|0|131.81|0|135.12|||
12SEP2023|MCB-SEPB|40|MCB Bank Ltd|130.25|130.25|129|129|4500|131.8|||
12SEP2023|MDTL|0828|Media Times Ltd|1.37|1.42|1.26|1.27|473000|1.35|||
12SEP2023|MEBL|0807|Meezan Bank|120.7|120.7|118.82|119.02|526122|120.08|||
12SEP2023|MEBL-NOV|40|Meezan Bank|0.0|0|0|125.31|0|126.51|||
12SEP2023|MEBL-OCTB|40|Meezan Bank|0.0|0|0|122.9|0|124.08|||
12SEP2023|MEBL-SEPB|40|Meezan Bank|120.5|120.75|120|120|12500|121.14|||
12SEP2023|MERIT|0822|Merit Packaging|7.56|7.56|7.5|7.5|9000|7.7|||
12SEP2023|META|0818|MetaTech Trading|5.4|5.69|5.4|5.69|2000|5.37|||
12SEP2023|MFFL|0810|MithchellsFruit|73.15|74|73.15|74|3000|74.45|||
12SEP2023|MFL|0810|Matco Foods Ltd|29.0|29|28.12|28.12|15000|28.27|||
12SEP2023|MIRKS|0826|Mirpurkhas Sugar|38.5|38.5|38|38.21|400|38.21|||
12SEP2023|MLCF|0804|Maple Leaf|28.3|28.49|27.97|28.28|1794603|28.32|||
12SEP2023|MLCF-NOV|40|Maple Leaf|0.0|0|0|29.77|0|29.84|||
12SEP2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|29.2|0|29.26|||
12SEP2023|MLCF-SEP|40|Maple Leaf|28.52|28.8|28.3|28.56|794000|28.65|||
12SEP2023|MODAM|0819|Mod.Al-Mali-|3.5|3.6|3.3|3.33|75000|3.5|||
12SEP2023|MRNS|0826|Mehran Sugar|41.75|42.05|41.01|42.05|4000|42.75|||
12SEP2023|MTL|0801|Millat Tractors|443.9|444|442.36|442.62|16604|442.48|||
12SEP2023|MTL-NOV|40|Millat Tractors|0.0|0|0|466.02|0|466.19|||
12SEP2023|MTL-OCT|40|Millat Tractors|0.0|0|0|457.04|0|457.22|||
12SEP2023|MTL-SEP|40|Millat Tractors|0.0|0|0|448.07|0|448.25|||
12SEP2023|MUGHAL|0808|Mughal Iron|48.7|49.55|48.7|49.36|163833|49.39|||
12SEP2023|MUGHAL-NOV|40|Mughal Iron|0.0|0|0|51.97|0|52.04|||
12SEP2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|50.97|0|51.04|||
12SEP2023|MUGHAL-SEP|40|Mughal Iron|49.97|49.99|49.97|49.98|1500|49.5|||
12SEP2023|MUREB|0810|Murree Brewery|298.4|298.4|298.4|298.4|100|290|||
12SEP2023|MZNPETF|0837|Meezan Pakistan|8.8|8.8|8.7|8.75|13500|8.75|||
12SEP2023|MZNPETF-NOV|40|Meezan Pakistan|0.0|0|0|9.21|0|9.22|||
12SEP2023|NATF|0810|National Foods|100.0|100|97|98.99|83000|101.07|||
12SEP2023|NBP|0807|National BankXD|21.62|21.82|21.26|21.67|212500|21.73|||
12SEP2023|NBPGETF-NOV|40|NBP Pakistan G ETFXD|0.0|0|0|11.58|0|11.59|||
12SEP2023|NBPGETF-OCT|40|NBP Pakistan G ETFXD|0.0|0|0|11.36|0|11.37|||
12SEP2023|NBP-NOV|40|National BankXD|0.0|0|0|22.82|0|22.89|||
12SEP2023|NBP-OCT|40|National BankXD|0.0|0|0|22.38|0|22.45|||
12SEP2023|NBP-SEP|40|National BankXD|21.8|21.94|21.53|21.78|12000|21.96|||
12SEP2023|NCL|0829|Nishat (Chun.)|20.5|20.5|20|20.33|108990|20.37|||
12SEP2023|NCL-NOV|40|Nishat (Chun.)|0.0|0|0|21.4|0|21.46|||
12SEP2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|20.99|0|21.05|||
12SEP2023|NCL-SEP|40|Nishat (Chun.)|20.5|20.5|20.4|20.4|2000|20.6|||
12SEP2023|NCPL|0824|Nishat ChunPow|19.05|19.4|18.97|19.04|1935000|19.2|||
12SEP2023|NCPL-NOV|40|Nishat ChunPow|0.0|0|0|20.05|0|20.23|||
12SEP2023|NCPL-OCT|40|Nishat ChunPow|0.0|0|0|19.66|0|20|||
12SEP2023|NCPL-SEP|40|Nishat ChunPow|19.13|19.5|19.1|19.25|655500|19.31|||
12SEP2023|NETSOL|0828|Netsol Tech.|84.88|84.88|82.19|82.62|403681|84.12|||
12SEP2023|NETSOL-NOV|40|Netsol Tech.|0.0|0|0|86.99|0|88.63|||
12SEP2023|NETSOL-OCT|40|Netsol Tech.|0.0|0|0|85.31|0|86.92|||
12SEP2023|NETSOL-SEP|40|Netsol Tech.|85.48|85.51|83.02|83.57|340000|85|||
12SEP2023|NEXT|0813|Next Capital|4.88|5|4.8|5|2000|5.24|||
12SEP2023|NITGETF-NOV|40|NIT PakistanXD|0.0|0|0|12.5|0|12.51|||
12SEP2023|NITGETF-OCT|40|NIT PakistanXD|0.0|0|0|12.26|0|12.27|||
12SEP2023|NML|0829|Nishat Mills Ltd|57.67|58.34|57.4|57.6|132371|57.85|||
12SEP2023|NML-NOV|40|Nishat Mills Ltd|0.0|0|0|60.64|0|60.95|||
12SEP2023|NML-OCT|40|Nishat Mills Ltd|0.0|0|0|59.48|0|59.38|||
12SEP2023|NML-SEP|40|Nishat Mills Ltd|58.3|58.75|58|58.15|50500|58.5|||
12SEP2023|NPL|0824|Nishat Power|23.35|23.5|23.15|23.37|519718|23.39|||
12SEP2023|NPL-NOV|40|Nishat Power|0.0|0|0|24.61|0|24.64|||
12SEP2023|NPL-OCT|40|Nishat Power|0.0|0|0|24.13|0|24.17|||
12SEP2023|NPL-SEP|40|Nishat Power|23.02|23.73|23.02|23.49|100000|23.58|||
12SEP2023|NRL|0825|National Refinery|195.48|195.48|192.5|193.22|158549|194.97|||
12SEP2023|NRL-NOV|40|National Refinery|0.0|0|0|203.43|0|205.42|||
12SEP2023|NRL-OCT|40|National Refinery|0.0|0|0|199.52|0|201.46|||
12SEP2023|NRL-SEP|40|National Refinery|195.47|196.9|194.75|195.25|224000|197.1|||
12SEP2023|NRSL|0805|Nimir Resins|14.6|14.6|14.5|14.5|35500|14.81|||
12SEP2023|OBOY|0821|Oilboy Energy L|5.97|6|5.75|5.95|24500|5.8|||
12SEP2023|OCTOPUS|0828|Octopus Digital|37.9|37.9|37.03|37.68|95000|37.47|||
12SEP2023|OGDC|0820|Oil & Gas Dev.|94.99|94.99|92.9|93.36|3443533|96|||
12SEP2023|OGDC-NOV|40|Oil & Gas Dev.|0.0|0|0|98.3|0|101.14|||
12SEP2023|OGDC-OCT|40|Oil & Gas Dev.|0.0|0|0|96.4|0|98.3|||
12SEP2023|OGDC-SEP|40|Oil & Gas Dev.|95.51|95.55|93.8|94.36|2923500|97.01|||
12SEP2023|OGTI-NOV|41|OGTI|0.0|0|0|12368|0|12585|||
12SEP2023|OGTI-OCT|41|OGTI|0.0|0|0|12165|0|12378|||
12SEP2023|OGTI-SEP|41|OGTI|0.0|0|0|11961|0|12171|||
12SEP2023|OLPL|0813|OLP Financial|20.0|20.22|20|20.1|128500|20|||
12SEP2023|OLPM|0819|OLP Modaraba|12.3|12.6|12.25|12.25|11500|12.3|||
12SEP2023|ORM|0819|Orient Rental|6.4|6.4|6.3|6.35|12000|6.33|||
12SEP2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||
12SEP2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||
12SEP2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||
12SEP2023|PABC|0818|Pakistan AluminXD|48.11|48.8|47.02|47.98|120990|48.37|||
12SEP2023|PABC-NOVB|40|Pakistan AluminXD|0.0|0|0|50.52|0|50.96|||
12SEP2023|PABC-OCTB|40|Pakistan AluminXD|0.0|0|0|49.54|0|49.98|||
12SEP2023|PABC-SEPB|40|Pakistan AluminXD|0.0|0|0|48.57|0|48.94|||
12SEP2023|PACE|0838|Pace (Pak) Ltd.|1.82|1.84|1.8|1.8|616000|1.79|||
12SEP2023|PAEL|0803|Pak Elektron|9.5|9.6|9.35|9.37|239934|9.51|||
12SEP2023|PAEL-NOV|40|Pak Elektron|0.0|0|0|9.87|0|10.02|||
12SEP2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|9.68|0|9.83|||
12SEP2023|PAEL-SEP|40|Pak Elektron|9.51|9.7|9.5|9.55|147000|9.65|||
12SEP2023|PAKD|0828|Pak Datacom|69.79|69.79|69.79|69.79|1000|67.95|||
12SEP2023|PAKOXY|0805|Pak Oxygen Ltd.|86.0|86|86|86|2900|85.8|||
12SEP2023|PAKRI|0812|Pak Reinsurance|6.1|6.1|6.05|6.06|414500|6.1|||
12SEP2023|PAKRI-NOV|40|Pak Reinsurance|0.0|0|0|6.38|0|6.43|||
12SEP2023|PAKRI-OCT|40|Pak Reinsurance|0.0|0|0|6.26|0|6.3|||
12SEP2023|PAKRI-SEP|40|Pak Reinsurance|0.0|0|0|6.13|0|6.18|||
12SEP2023|PASL|0813|Pervez Ahmed Co|0.62|0.66|0.58|0.62|196000|0.63|||
12SEP2023|PCAL|0803|Pakistan Cables|86.01|86.01|85.5|85.5|2500|86.51|||
12SEP2023|PGLC|0815|Pak Gulf Leasing|3.95|4.09|3.95|3.96|2500|4.1|||
12SEP2023|PHDL|0818|Pak Hotels|111.0|116.38|109.01|114.77|57500|108.28|||
12SEP2023|PIAA|0833|P.I.A.C.(A)|4.4|4.55|4.05|4.1|5074000|4.54|||
12SEP2023|PIAA-NOV|40|P.I.A.C.(A)|0.0|0|0|4.32|0|4.78|||
12SEP2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|4.23|0|4.69|||
12SEP2023|PIAA-SEP|40|P.I.A.C.(A)|4.5|4.56|4.1|4.15|1186000|4.59|||
12SEP2023|PIBTL|0833|Pak Int.Bulk|3.85|3.87|3.72|3.75|956000|3.84|||
12SEP2023|PIBTL-NOV|40|Pak Int.Bulk|0.0|0|0|3.95|0|4.05|||
12SEP2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|3.87|0|3.97|||
12SEP2023|PIBTL-SEP|40|Pak Int.Bulk|3.9|3.93|3.76|3.79|211000|3.86|||
12SEP2023|PICT|0833|Pak.Int.Cont.XD|72.4|72.4|69|69.68|208000|72.69|||
12SEP2023|PIL|0812|PICIC Ins.Ltd.|0.78|0.8|0.75|0.79|11000|0.72|||
12SEP2023|PIM|0819|Popular Islamic|8.46|8.46|8.46|8.46|500|9.38|||
12SEP2023|PIOC|0804|Pioneer Cement|81.7|83|80.25|82.25|311778|81.34|||
12SEP2023|PIOC-NOV|40|Pioneer Cement|0.0|0|0|86.6|0|85.7|||
12SEP2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|84.93|0|84.05|||
12SEP2023|PIOC-SEP|40|Pioneer Cement|81.6|83.75|81.5|82.93|334000|82.5|||
12SEP2023|PKGP|0824|Pakgen Power-XD|30.49|30.7|30|30.26|23500|30.7|||
12SEP2023|PKGS|0822|Packages Ltd.|342.42|342.49|339.5|340|690|340|||
12SEP2023|PMI|0819|Prud Mod.1st|1.53|1.6|1.5|1.55|28500|1.6|||
12SEP2023|PNSC|0833|P.N.S.C|135.85|138|135|135|5600|135.6|||
12SEP2023|POL|0820|Pak Oilfields|437.97|437.97|431.75|432.55|105479|435.08|||
12SEP2023|POL-NOV|40|Pak Oilfields|0.0|0|0|455.41|0|458.39|||
12SEP2023|POL-OCT|40|Pak Oilfields|0.0|0|0|446.64|0|449.57|||
12SEP2023|POL-SEP|40|Pak Oilfields|442.99|442.99|436.01|439|6500|440.33|||
12SEP2023|POWER|0804|Power Cement|3.5|3.51|3.48|3.5|106500|3.52|||
12SEP2023|POWER-NOV|40|Power Cement|0.0|0|0|3.69|0|3.71|||
12SEP2023|POWER-OCT|40|Power Cement|0.0|0|0|3.61|0|3.64|||
12SEP2023|POWER-SEP|40|Power Cement|0.0|0|0|3.54|0|3.57|||
12SEP2023|PPL|0820|Pak Petroleum|73.11|73.11|71.5|72.33|4021971|73.68|||
12SEP2023|PPL-NOV|40|Pak Petroleum|0.0|0|0|76.15|0|77.63|||
12SEP2023|PPL-OCT|40|Pak Petroleum|74.1|74.1|73.85|73.85|10000|75.5|||
12SEP2023|PPL-SEP|40|Pak Petroleum|74.26|74.26|72.2|73.06|2665500|74.45|||
12SEP2023|PREMA|0810|At-Tahur Ltd.|15.49|15.5|15.38|15.38|30000|15.38|||
12SEP2023|PRET|0830|Premium Tex.|380.0|380|365|365|400|370.1|||
12SEP2023|PRL|0825|Pak Refinery|14.49|14.49|14.24|14.27|1400523|14.51|||
12SEP2023|PRL-NOV|40|Pak Refinery|0.0|0|0|15.02|0|15.29|||
12SEP2023|PRL-OCT|40|Pak Refinery|0.0|0|0|14.73|0|14.99|||
12SEP2023|PRL-SEP|40|Pak Refinery|14.6|14.6|14.3|14.41|776000|14.67|||
12SEP2023|PRWM|0831|Prosperity Weav|0.0|0|0|27.52|25000|27.52|||
12SEP2023|PSMC|0801|Pak Suzuki|109.99|113.3|108.91|111.16|432753|109.48|||
12SEP2023|PSMC-NOV|40|Pak Suzuki|0.0|0|0|117.04|0|115.35|||
12SEP2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|114.78|0|113.13|||
12SEP2023|PSMC-SEP|40|Pak Suzuki|111.49|114.4|111.49|112.6|153000|110.54|||
12SEP2023|PSO|0821|P.S.O.|117.89|118.5|116.9|117.16|672941|118.13|||
12SEP2023|PSO-NOV|40|P.S.O.|0.0|0|0|123.35|0|124.46|||
12SEP2023|PSO-OCT|40|P.S.O.|0.0|0|0|120.98|0|122.06|||
12SEP2023|PSO-SEP|40|P.S.O.|118.5|119.65|118.07|118.42|228000|119.21|||
12SEP2023|PSX|0813|Pak Stock Exchange|7.71|8.08|7.71|7.81|16000|7.99|||
12SEP2023|PSYL|0827|Pak Synthetics|23.65|24.1|23.65|24.1|3000|23.65|||
12SEP2023|PTC|0828|P.T.C.L.|5.64|5.7|5.56|5.62|712000|5.68|||
12SEP2023|PTC-NOV|40|P.T.C.L.|0.0|0|0|5.92|0|5.98|||
12SEP2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|5.8|0|5.87|||
12SEP2023|PTC-SEP|40|P.T.C.L.|5.65|5.7|5.6|5.69|226500|5.74|||
12SEP2023|PTL|0802|Panther Tyres Ltd.|24.96|25.15|24.95|24.98|23000|24.98|||
12SEP2023|QUICE|0810|Quice Food|3.84|3.85|3.84|3.84|6000|3.76|||
12SEP2023|RCML|0830|Reliance Cotton|580.5|580.5|580.5|580.5|500|540|||
12SEP2023|RICL|0812|Reliance Ins.|0.0|0|0|7.5|3000|7.5|||
12SEP2023|RPL|0822|Roshan Packages|10.32|10.7|10.32|10.35|9500|10.5|||
12SEP2023|RUPL|0827|Rupali Polyester|19.9|20.69|19.5|19.8|37500|19.25|||
12SEP2023|SANSM|0826|Sanghar Sugar|12.0|12|12|12|500|12.15|||
12SEP2023|SAZEW|0801|Sazgar Eng|79.95|83.99|79.95|81.49|723821|79.41|||
12SEP2023|SBL|0807|Samba Bank|0.0|0|0|8.41|0|8.44|||
12SEP2023|SCBPL|0807|St.Chart.BankXD|23.76|25|23.76|24.45|23000|23.75|||
12SEP2023|SEARL|0823|The Searle Company|35.9|36.25|35.4|35.65|1413602|35.65|||
12SEP2023|SEARL-NOV|40|The Searle Company|0.0|0|0|37.53|0|37.56|||
12SEP2023|SEARL-OCTB|40|The Searle Company|37.0|37|36.7|36.7|65000|36.84|||
12SEP2023|SEARLR2|0823|Searle company (R)|1.57|1.6|1.31|1.34|2636083|1.54|||
12SEP2023|SEARL-SEPB|40|The Searle Company|35.96|36.45|35.65|35.99|291500|35.8|||
12SEP2023|SEPL|0822|Security Paper|102.01|102.01|101.99|102|9000|102.1|||
12SEP2023|SGF|0816|Service Global|30.16|31.44|30.1|31.3|12000|30.48|||
12SEP2023|SHDT|0830|Shadab Textile|0.0|0|0|12|5000|12|||
12SEP2023|SHEL|0821|Shell Pakistan|141.75|144.7|140.4|141.18|818427|142.66|||
12SEP2023|SHEL-NOV|40|Shell Pakistan|0.0|0|0|148.64|0|150.3|||
12SEP2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|145.78|0|147.41|||
12SEP2023|SHEL-SEP|40|Shell Pakistan|143.25|146.1|141.99|142.53|1195500|144.16|||
12SEP2023|SHFA|0818|Shifa Int.Hosp|117.25|117.25|115.04|115.04|2600|117.06|||
12SEP2023|SHSML|0826|Shahmurad Sugar|184.0|184|182.4|182.4|26700|183.27|||
12SEP2023|SILK|0807|Silk Bank Ltd|1.07|1.07|0.96|0.97|3225500|1.03|||
12SEP2023|SILK-NOV|40|Silk Bank Ltd|0.0|0|0|1.02|0|1.09|||
12SEP2023|SILK-OCT|40|Silk Bank Ltd|0.0|0|0|1|0|1.06|||
12SEP2023|SILK-SEP|40|Silk Bank Ltd|0.98|0.98|0.97|0.97|50000|1.06|||
12SEP2023|SITC|0805|Sitara Chemical|226.5|226.5|226.5|226.5|200|233.9|||
12SEP2023|SMBL|0807|Summit Bank|1.92|2.05|1.83|1.99|613000|1.93|||
12SEP2023|SMBL-NOV|40|Summit Bank|0.0|0|0|2.1|0|2.03|||
12SEP2023|SMBL-OCT|40|Summit Bank|0.0|0|0|2.05|0|1.99|||
12SEP2023|SMBL-SEP|40|Summit Bank|0.0|0|0|2.01|0|1.96|||
12SEP2023|SNBL|0807|Soneri Bank Ltd|9.2|9.26|9.15|9.19|7500|9.29|||
12SEP2023|SNGP|0821|Sui North Gas|44.69|44.69|43.55|43.8|3561218|45.27|||
12SEP2023|SNGP-NOV|40|Sui North Gas|0.0|0|0|46.12|0|47.7|||
12SEP2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|45.23|0|46.78|||
12SEP2023|SNGP-SEPB|40|Sui North Gas|45.13|45.13|43.97|44.19|1057500|45.74|||
12SEP2023|SPEL|0818|Synthetic Prod|10.87|11|10.8|10.98|523500|10.98|||
12SEP2023|SPL|0805|Sitara Peroxide|10.55|10.74|10.4|10.6|4500|10.8|||
12SEP2023|SPWL|0824|Saif Power Ltd.XD|17.44|17.44|16.85|16.89|128500|16.92|||
12SEP2023|SPWL-NOVB|40|Saif Power Ltd.XD|0.0|0|0|17.78|0|17.83|||
12SEP2023|SPWL-OCTB|40|Saif Power Ltd.XD|0.0|0|0|17.44|0|17.48|||
12SEP2023|SPWL-SEPB|40|Saif Power Ltd.XD|0.0|0|0|17.1|0|17.14|||
12SEP2023|SRVI|0816|Service Ind.Ltd|325.9|325.9|325|325|1300|323.19|||
12SEP2023|SSGC|0821|Sui South Gas|9.19|9.22|8.9|9.01|654370|9.37|||
12SEP2023|SSGC-NOV|40|Sui South Gas|0.0|0|0|9.49|0|9.87|||
12SEP2023|SSGC-OCT|40|Sui South Gas|0.0|0|0|9.3|0|9.68|||
12SEP2023|SSGC-SEP|40|Sui South Gas|9.2|9.39|9.02|9.09|80500|9.47|||
12SEP2023|STCL|0811|Shabbir Tiles|8.03|8.45|8|8.21|75500|8.03|||
12SEP2023|STPL|0818|Siddiqsons Tin|5.75|5.75|5.7|5.75|68000|5.87|||
12SEP2023|SUTM|0830|Sunrays Textile|100.0|100.5|100|100.25|3500|98.79|||
12SEP2023|SYM|0828|Symmetry Group Ltd.|3.87|3.87|3.53|3.59|923500|3.85|||
12SEP2023|SYS|0828|Systems Limited|434.0|435.8|428|429.03|47819|432.39|||
12SEP2023|SYS-NOV|40|Systems Limited|0.0|0|0|451.71|0|455.56|||
12SEP2023|SYS-OCT|40|Systems Limited|0.0|0|0|443.01|0|446.79|||
12SEP2023|SYS-SEP|40|Systems Limited|433.0|433.5|432.5|432.5|2500|436.84|||
12SEP2023|TATM|0830|Tata Textile|65.0|66.49|65|66.35|2000|66.5|||
12SEP2023|TCORP|0826|Tariq Corp Ltd.|13.01|13.02|13|13.02|22500|14|||
12SEP2023|TELE|0828|Telecard Limited|7.05|7.17|6.91|6.94|1067671|7.1|||
12SEP2023|TELE-NOV|40|Telecard Limited|0.0|0|0|7.31|0|7.48|||
12SEP2023|TELE-OCT|40|Telecard Limited|0.0|0|0|7.17|0|7.34|||
12SEP2023|TELE-SEP|40|Telecard Limited|7.23|7.23|7|7.02|713000|7.19|||
12SEP2023|TGL|0811|Tariq Glass Ind.|82.13|82.13|79.8|80.13|104212|81.75|||
12SEP2023|TGL-NOV|40|Tariq Glass Ind.|0.0|0|0|84.37|0|86.13|||
12SEP2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|82.74|0|84.47|||
12SEP2023|TGL-SEP|40|Tariq Glass Ind.|81.0|81|81|81|1000|83|||
12SEP2023|THALL|0802|Thal Limited|233.0|233|210|210.11|45133|222.43|||
12SEP2023|TICL|0826|Thal Ind.Corp.|230.0|230|230|230|200|227.52|||
12SEP2023|TOMCL|0810|The Organic Meat|20.6|21.2|20.6|20.87|249500|20.97|||
12SEP2023|TOMCL-NOV|40|The Organic Meat|0.0|0|0|21.97|0|22.09|||
12SEP2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|21.55|0|21.67|||
12SEP2023|TOMCL-SEP|40|The Organic Meat|21.3|21.3|20.75|21|109000|21.2|||
12SEP2023|TOWL|0829|Towellers Limited|161.63|161.63|157|158.78|35900|161.12|||
12SEP2023|TPL|0828|TPL Corp Ltd|5.0|5|4.89|4.96|98000|5|||
12SEP2023|TPLI|0812|TPL Insurance|20.54|21.47|20.54|20.94|14000|20.54|||
12SEP2023|TPL-NOV|40|TPL Corp Ltd|0.0|0|0|5.22|0|5.27|||
12SEP2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|5.12|0|5.17|||
12SEP2023|TPLP|0838|TPL Properties|12.42|12.74|12.42|12.49|3207326|12.57|||
12SEP2023|TPLP-NOV|40|TPL Properties|0.0|0|0|13.15|0|13.24|||
12SEP2023|TPLP-OCT|40|TPL Properties|0.0|0|0|12.9|0|12.99|||
12SEP2023|TPLP-SEP|40|TPL Properties|12.6|12.84|12.53|12.66|926000|12.69|||
12SEP2023|TPL-SEP|40|TPL Corp Ltd|0.0|0|0|5.02|0|5.07|||
12SEP2023|TPLT|0828|TPL Trakker Ltd|7.5|7.5|6.55|6.71|135000|7.5|||
12SEP2023|TREET|0810|Treet Corp|16.0|17.09|16|16.41|7144408|15.98|||
12SEP2023|TREET-NOV|40|Treet Corp|0.0|0|0|17.28|0|16.84|||
12SEP2023|TREET-OCT|40|Treet Corp|16.6|16.6|16.6|16.6|1000|16.51|||
12SEP2023|TREET-SEP|40|Treet Corp|16.2|17.21|16.2|16.59|1921500|16.12|||
12SEP2023|TRG|0828|TRG Pak Ltd|90.4|90.99|89.5|89.91|635282|90.57|||
12SEP2023|TRG-NOV|40|TRG Pak Ltd|0.0|0|0|94.66|0|95.42|||
12SEP2023|TRG-OCT|40|TRG Pak Ltd|94.48|94.48|94.48|94.48|3000|93.59|||
12SEP2023|TRG-SEP|40|TRG Pak Ltd|91.24|91.9|90.45|90.75|517000|91.6|||
12SEP2023|TRIPF|0818|Tri-Pack Films|120.0|120|120|120.02|200|120.02|||
12SEP2023|TRSM|0819|Trust Modaraba|1.33|1.33|1.33|1.33|1000|1.36|||
12SEP2023|TSPL|0824|Tri-Star Power|8.71|8.99|8.55|8.87|33500|8.82|||
12SEP2023|UBDL|0818|United Brands|0.0|0|0|10.2|10000|10.2|||
12SEP2023|UBL|0807|United Bank|138.99|146.4|138|141.72|4179712|138.55|||
12SEP2023|UBL-NOV|40|United Bank|0.0|0|0|149.21|0|145.97|||
12SEP2023|UBL-OCT|40|United Bank|0.0|0|0|146.34|0|143.16|||
12SEP2023|UBLPETF-OCT|40|UBLPakistanETF|0.0|0|0|11.46|0|11.47|||
12SEP2023|UBL-SEPB|40|United Bank|139.6|147|139.6|143.06|77000|140.51|||
12SEP2023|UDPL|0818|United Dist.|30.0|30|30|30|3500|29|||
12SEP2023|UNITY|0810|Unity Foods Ltd|22.85|23.1|22.61|22.72|481776|23.05|||
12SEP2023|UNITY-NOV|40|Unity Foods Ltd|0.0|0|0|23.92|0|24.29|||
12SEP2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|23.46|0|23.82|||
12SEP2023|UNITY-SEP|40|Unity Foods Ltd|23.01|23.2|22.9|22.95|303500|23.25|||
12SEP2023|UPFL|0810|Unilever FoodsXD|21255.0|21255|21255|21255|20|22828|||
12SEP2023|WAVES|0803|Waves Corp Ltd.|6.2|6.28|6.12|6.16|792500|6.26|||
12SEP2023|WAVES-NOV|40|Waves Corp Ltd.|0.0|0|0|6.49|0|6.6|||
12SEP2023|WAVES-OCT|40|Waves Corp Ltd.|0.0|0|0|6.36|0|6.47|||
12SEP2023|WAVES-SEP|40|Waves Corp Ltd.|6.35|6.35|6.19|6.26|504500|6.3|||
12SEP2023|WHALE|0803|Waves Home Appl|5.81|5.86|5.75|5.75|19000|5.97|||
12SEP2023|WTL|0828|WorldCall Telecom|1.16|1.17|1.13|1.14|9781098|1.16|||
12SEP2023|WTL-NOV|40|WorldCall Telecom|0.0|0|0|1.2|0|1.22|||
12SEP2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.18|0|1.2|||
12SEP2023|WTL-SEP|40|WorldCall Telecom|1.16|1.16|1.15|1.15|99000|1.17|||
12SEP2023|YOUW|0831|Yousuf Weaving|2.75|2.84|2.7|2.71|702500|2.73|||
12SEP2023|ZTL|0831|Zephyr Textile|10.0|10.35|10|10|65500|9.99|||
Comments
Post a Comment