Pakistan#Stock#Exchange
15SEP2023|786|0813|786 Invest Ltd|5.1|5.64|5.1|5.12|4000|5.54|||
15SEP2023|AABS|0826|Al-Abbas Sugar|0.0|0|0|515|1300|515|||
15SEP2023|ABL|0807|Allied Bank Ltd|70.0|70|70|70|1500|70|||
15SEP2023|ABOT|0823|Abbott Lab.|342.0|350|340|342.53|7200|343|||
15SEP2023|ACPL|0804|Attock Cement|85.1|86|83.1|84.04|11997|84|||
15SEP2023|ADMM|0829|Artistic Denim|0.0|0|0|53.24|3000|53.24|||
15SEP2023|AGHA|0808|Agha Steel Ind.|9.85|10.03|9.38|9.51|616389|9.54|||
15SEP2023|AGHA-NOV|40|Agha Steel Ind.|0.0|0|0|9.98|0|10.03|||
15SEP2023|AGHA-OCT|40|Agha Steel Ind.|0.0|0|0|9.79|0|9.84|||
15SEP2023|AGHA-SEP|40|Agha Steel Ind.|10.0|10|9.53|9.65|52000|9.68|||
15SEP2023|AGL|0805|Agritech Limited|8.29|8.29|7.86|7.93|1654000|8.03|||
15SEP2023|AGL-NOV|40|Agritech Limited|0.0|0|0|8.32|0|8.44|||
15SEP2023|AGL-OCT|40|Agritech Limited|0.0|0|0|8.16|0|8.28|||
15SEP2023|AGL-SEP|40|Agritech Limited|8.23|8.29|7.93|8|1182500|8.1|||
15SEP2023|AGP|0823|AGP Limited|48.1|48.98|46.21|47.58|68790|47.65|||
15SEP2023|AGSML|0826|Abdullah Shah|5.4|6.3|5.1|5.12|47000|5.3|||
15SEP2023|AGTL|0801|AL-Ghazi Tractors|261.99|261.99|253.01|257.99|1700|260|||
15SEP2023|AHCL|0809|Arif Habib Corp|27.0|27.89|27|27.15|123000|26.8|||
15SEP2023|AHL|0813|Arif Habib Ltd.|28.02|28.9|27.05|27.87|68000|28.99|||
15SEP2023|AICL|0812|Adamjee Ins.XD|29.5|29.5|28.8|29.25|192000|29.79|||
15SEP2023|AIRLINK|0828|Air Link Commun|22.06|22.75|22|22.06|471973|22.02|||
15SEP2023|AIRLINK-OCT|40|Air Link Commun|0.0|0|0|22.7|0|22.71|||
15SEP2023|AIRLINK-SEP|40|Air Link Commun|22.8|22.89|22.2|22.24|31000|22.15|||
15SEP2023|AKBL|0807|Askari Bank|15.65|15.74|15.05|15.54|56500|15.5|||
15SEP2023|AKBL-NOV|40|Askari Bank|0.0|0|0|16.31|0|16.3|||
15SEP2023|AKBL-OCT|40|Askari Bank|0.0|0|0|15.99|0|15.98|||
15SEP2023|AKBL-SEP|40|Askari Bank|15.7|15.7|15.44|15.44|2000|15.67|||
15SEP2023|AKDHL|0818|AKD Hospitality|107.49|111.95|105|109.97|4100|104.14|||
15SEP2023|AKDSL|0813|AKD Securites L|0.0|0|0|21.75|2000|21.75|||
15SEP2023|ALTN|0824|Altern Energy|13.25|13.5|13.1|13.25|385500|13.2|||
15SEP2023|ANL|0829|Azgard Nine|6.59|6.59|6.15|6.2|13062|6.39|||
15SEP2023|ANL-NOV|40|Azgard Nine|0.0|0|0|6.51|0|6.72|||
15SEP2023|ANL-OCT|40|Azgard Nine|0.0|0|0|6.38|0|6.59|||
15SEP2023|ANL-SEP|40|Azgard Nine|0.0|0|0|6.25|0|6.46|||
15SEP2023|APL|0821|Attock Petroleum|293.6|294.68|293|293.87|12226|291.08|||
15SEP2023|APL-NOV|40|Attock Petroleum|0.0|0|0|308.34|0|306.04|||
15SEP2023|APL-OCT|40|Attock Petroleum|0.0|0|0|302.38|0|300.14|||
15SEP2023|APL-SEP|40|Attock Petroleum|297.49|297.49|297.49|297.49|500|293|||
15SEP2023|ARPL|0805|Archroma Pak|440.0|440|438|438|1500|436|||
15SEP2023|ARUJ|0829|Aruj Industries|6.75|6.75|6.05|6.4|2500|6|||
15SEP2023|ASC|0810|Al-Shaheer Corp|11.25|11.75|11.2|11.66|4550574|11.32|||
15SEP2023|ASC-NOV|40|Al-Shaheer Corp|0.0|0|0|12.23|0|11.9|||
15SEP2023|ASC-OCT|40|Al-Shaheer Corp|0.0|0|0|12|0|11.67|||
15SEP2023|ASC-SEP|40|Al-Shaheer Corp|11.39|11.8|11.27|11.71|917000|11.37|||
15SEP2023|ASL|0808|Aisha Steel Mill|5.3|5.3|5.08|5.15|429471|5.05|||
15SEP2023|ASL-NOV|40|Aisha Steel Mill|0.0|0|0|5.4|0|5.31|||
15SEP2023|ASL-OCT|40|Aisha Steel Mill|0.0|0|0|5.3|0|5.21|||
15SEP2023|ASL-SEP|40|Aisha Steel Mill|5.12|5.2|5.12|5.2|47500|5.1|||
15SEP2023|ASTL|0808|Amreli Steels|19.1|20.35|18.85|18.99|702373|18.93|||
15SEP2023|ASTL-NOV|40|Amreli Steels|0.0|0|0|19.93|0|19.9|||
15SEP2023|ASTL-OCT|40|Amreli Steels|0.0|0|0|19.54|0|19.52|||
15SEP2023|ASTL-SEP|40|Amreli Steels|19.74|20.24|19.04|19.14|44000|19.16|||
15SEP2023|ASTM|0830|Asim Textile|17.95|18.49|17.5|17.8|21000|17.2|||
15SEP2023|ATBA|0802|Atlas BatteryXD|229.9|231.8|228.5|230.48|23800|226.4|||
15SEP2023|ATRL|0825|Attock Refinery|246.25|247|241.9|242.42|1092173|239.42|||
15SEP2023|ATRL-NOV|40|Attock Refinery|0.0|0|0|254.36|0|251.73|||
15SEP2023|ATRL-OCT|40|Attock Refinery|0.0|0|0|249.44|0|246.87|||
15SEP2023|ATRL-SEP|40|Attock Refinery|245.01|248.48|243|243.78|1460000|240.59|||
15SEP2023|AVN|0828|Avanceon Ltd|49.99|49.99|48.11|48.53|950349|48.92|||
15SEP2023|AVN-NOV|40|Avanceon Ltd|0.0|0|0|50.92|0|51.44|||
15SEP2023|AVN-OCT|40|Avanceon Ltd|0.0|0|0|49.94|0|50.44|||
15SEP2023|AVN-SEP|40|Avanceon Ltd|50.0|50.2|48.74|48.96|641500|49.2|||
15SEP2023|BAFL|0807|Bank Al-Falah|40.5|40.73|39.5|39.69|3609114|40.46|||
15SEP2023|BAFL-NOV|40|Bank Al-Falah|0.0|0|0|41.64|0|42.54|||
15SEP2023|BAFL-OCTB|40|Bank Al-Falah|0.0|0|0|40.84|0|41.72|||
15SEP2023|BAFL-SEPB|40|Bank Al-Falah|40.5|40.5|40.15|40.15|9000|40.9|||
15SEP2023|BAFLTFC8|36|Bank Alfalah(TF|0.0|0|0|96.78|40000|96.78|||
15SEP2023|BAHL|0807|Bank AL-HabibXD|45.1|45.32|44.11|44.51|241173|44.94|||
15SEP2023|BAHL-NOV|40|Bank AL-HabibXD|0.0|0|0|46.7|0|47.25|||
15SEP2023|BAHL-OCTB|40|Bank AL-HabibXD|0.0|0|0|45.8|0|46.34|||
15SEP2023|BAHL-SEPB|40|Bank AL-HabibXD|0.0|0|0|44.9|0|44.75|||
15SEP2023|BAPL|0805|Bawany Air Products|9.49|10.09|9.49|9.9|8500|9.16|||
15SEP2023|BATA|0816|Bata (Pak)|1700.0|1700|1662.02|1662.02|40|1700|||
15SEP2023|BCL|0808|Bolan Casting|30.46|30.46|29.31|29.62|10500|29.73|||
15SEP2023|BECO|0808|Beco Steel Ltd|8.79|9.18|8.79|8.8|6500|8.7|||
15SEP2023|BERG|0805|Berger Paints|55.0|55|53.65|54|4500|54.5|||
15SEP2023|BGL|0811|Bal.Glass|10.25|10.29|10.2|10.2|36500|10.26|||
15SEP2023|BIFO|0805|Biafo Ind.|63.09|64.8|62.3|63.11|4000|63.9|||
15SEP2023|BILF|0830|Bilal Fibres|1.92|1.92|1.9|1.9|8000|2|||
15SEP2023|BIPL|0807|Bankislami Pak.|13.86|13.94|13.48|13.52|1364889|13.82|||
15SEP2023|BIPL-NOV|40|Bankislami Pak.|0.0|0|0|14.19|0|14.53|||
15SEP2023|BIPL-OCT|40|Bankislami Pak.|13.75|14.05|13.75|13.96|7500|14.15|||
15SEP2023|BIPL-SEPB|40|Bankislami Pak.|14.0|14|13.6|13.66|107000|13.81|||
15SEP2023|BKTI-NOV|41|BKTI|0.0|0|0|11493|0|11657|||
15SEP2023|BKTI-OCT|41|BKTI|0.0|0|0|11303|0|11465|||
15SEP2023|BKTI-SEP|41|BKTI|0.0|0|0|11113|0|11273|||
15SEP2023|BNL|0810|Bunnys Limited|14.39|14.5|14.25|14.4|23500|14.4|||
15SEP2023|BOP|0807|B.O.Punjab|3.55|3.68|3.55|3.57|1002487|3.61|||
15SEP2023|BOP-NOV|40|B.O.Punjab|0.0|0|0|3.75|0|3.8|||
15SEP2023|BOP-OCT|40|B.O.Punjab|0.0|0|0|3.67|0|3.72|||
15SEP2023|BOP-SEP|40|B.O.Punjab|3.51|3.64|3.51|3.64|6500|3.65|||
15SEP2023|BRRG|0838|B.R.R Guardian Ltd.|12.65|12.65|12.65|12.65|100000|12.45|||
15SEP2023|BUXL|0805|Buxly Paints|66.0|66|66|66|2500|66.45|||
15SEP2023|BWCL|0804|Bestway Cement|152.5|156.99|152.5|153.13|1900|151.01|||
15SEP2023|BWHL|0802|Bal.WheelsXD|147.0|147|146|146|5000|152.4|||
15SEP2023|CENI|0812|Century Ins.|19.0|19|19|19|25500|19|||
15SEP2023|CEPB|0822|Century Paper|23.51|23.91|23.25|23.27|322000|23.7|||
15SEP2023|CHAS|0826|Chashma Sugar|61.0|61|61|61|500|59.01|||
15SEP2023|CHCC|0804|Cherat Cement|125.98|130.6|125.98|129.16|822716|122.77|||
15SEP2023|CHCC-NOV|40|Cherat Cement|0.0|0|0|135.52|0|129.08|||
15SEP2023|CHCC-OCT|40|Cherat Cement|0.0|0|0|132.9|0|126.59|||
15SEP2023|CHCC-SEP|40|Cherat Cement|126.5|131|126.5|129.36|198000|123.76|||
15SEP2023|CLOV|0810|Clover Pakistan|12.98|12.99|12.72|12.83|5000|12.65|||
15SEP2023|CLVL|0833|Cordoba Logist|5.21|5.21|5.21|5.21|500|4.99|||
15SEP2023|CNERGY|0825|Cnergyico PK|2.97|2.98|2.9|2.94|2086933|2.93|||
15SEP2023|CNERGY-OCT|40|Cnergyico PK|0.0|0|0|3.03|0|3.02|||
15SEP2023|CNERGY-SEP|40|Cnergyico PK|2.99|2.99|2.82|2.95|34500|2.94|||
15SEP2023|COLG|0805|Colgate Palm|1299.5|1299.6|1290|1298.14|12780|1286.67|||
15SEP2023|CPHL|0823|Citi Pharma Ltd|20.15|20.4|20|20.17|187552|20.03|||
15SEP2023|CPHL-NOV|40|Citi Pharma Ltd|0.0|0|0|21.16|0|21.06|||
15SEP2023|CPHL-OCT|40|Citi Pharma Ltd|0.0|0|0|20.75|0|20.65|||
15SEP2023|CPHL-SEP|40|Citi Pharma Ltd|20.46|20.46|20.03|20.32|6000|20|||
15SEP2023|CPPL|0822|Cherat Packg|89.0|89.5|88|88.67|16500|89|||
15SEP2023|CRTM|0829|Crescent Tex.|12.29|12.65|12.2|12.56|75500|12.11|||
15SEP2023|CSAP|0808|Crescent Steel|24.49|25.27|24.01|24.1|34000|23.51|||
15SEP2023|CSIL|0812|Cres.Star Ins.|2.39|2.39|2.05|2.1|35000|2.1|||
15SEP2023|CWSM|0830|Chakwal Spinning|1.39|1.39|1.39|1.39|500|1.37|||
15SEP2023|CYAN|0813|Cyan Limited|18.25|18.25|18.25|18.25|2000|18.23|||
15SEP2023|DAAG|0805|Data Agro|0.0|0|0|14.63|500|14.63|||
15SEP2023|DADX|0808|Dadex Eternit|36.96|39.89|36.96|39.89|1500|39.96|||
15SEP2023|DAWH|0813|Dawood Hercules|114.0|115|110.26|114.28|60300|113.68|||
15SEP2023|DCL|0804|Dewan Cement|3.95|4.1|3.86|3.93|546500|3.81|||
15SEP2023|DCL-NOV|40|Dewan Cement|0.0|0|0|4.12|0|4.01|||
15SEP2023|DCL-OCT|40|Dewan Cement|0.0|0|0|4.04|0|3.93|||
15SEP2023|DCL-SEP|40|Dewan Cement|4.01|4.01|4.01|4.01|500|3.85|||
15SEP2023|DCR|0836|Dolmen City|13.8|13.8|13.72|13.8|115500|13.8|||
15SEP2023|DEL|0813|Dawood Equities|4.72|4.72|4.7|4.7|4500|4.82|||
15SEP2023|DFML|0801|Dewan Motors|16.6|16.89|16.31|16.44|4220368|16.12|||
15SEP2023|DFML-NOV|40|Dewan Motors|0.0|0|0|17.25|0|16.95|||
15SEP2023|DFML-OCT|40|Dewan Motors|0.0|0|0|16.92|0|16.62|||
15SEP2023|DFML-SEP|40|Dewan Motors|16.65|16.98|16.41|16.55|3598000|16.25|||
15SEP2023|DFSM|0830|Dewan Farooque Sp.|2.2|2.22|2.18|2.18|41000|2.17|||
15SEP2023|DGKC|0804|D.G.K.Cement|43.6|45.17|43.49|45.17|6058895|42.02|||
15SEP2023|DGKC-NOV|40|D.G.K.Cement|0.0|0|0|47.39|0|44.18|||
15SEP2023|DGKC-OCT|40|D.G.K.Cement|46.0|46.58|46|46.05|5500|43.33|||
15SEP2023|DGKC-SEP|40|D.G.K.Cement|43.01|45.34|43.01|45.34|2319000|42.18|||
15SEP2023|DOL|0805|Descon Oxychem|23.97|23.97|23.55|23.68|374500|23.69|||
15SEP2023|DOL-NOV|40|Descon Oxychem|0.0|0|0|24.85|0|24.91|||
15SEP2023|DOL-OCT|40|Descon Oxychem|0.0|0|0|24.37|0|24.43|||
15SEP2023|DOL-SEP|40|Descon Oxychem|23.95|23.95|23.86|23.9|4000|23.84|||
15SEP2023|DSIL|0830|D.S. Ind. Ltd.|2.19|2.2|2.18|2.18|82500|2.15|||
15SEP2023|DSL|0808|Dost Steels Ltd.|4.73|4.75|4.5|4.55|66000|4.53|||
15SEP2023|DWSM|0826|Dewan Sugar|1.9|1.9|1.9|1.9|7000|1.82|||
15SEP2023|DWTM|0830|Dewan Textile|3.0|3|3|3|2000|2.8|||
15SEP2023|DYNO|0805|Dynea Pakistan|154.5|154.5|148|151.25|200|145|||
15SEP2023|ECOP|0818|ECOPACK Ltd|14.0|14|14|14|1000|13.68|||
15SEP2023|EFERT|0809|Engro Fert.|76.2|76.62|76.15|76.26|356666|76.04|||
15SEP2023|EFERT-NOV|40|Engro Fert.|0.0|0|0|80.02|0|79.95|||
15SEP2023|EFERT-OCT|40|Engro Fert.|0.0|0|0|78.47|0|78.41|||
15SEP2023|EFERT-SEPB|40|Engro Fert.|0.0|0|0|76.92|0|76.87|||
15SEP2023|EFGH|0813|EFG Hermes Pak|9.77|9.77|9.77|9.77|500|9.28|||
15SEP2023|EFUL|0812|EFU Life Assr XD|0.0|0|0|190.38|2000|190.38|||
15SEP2023|EMCO|0803|EMCO Industries|25.0|26.72|25|26.72|1000|26.5|||
15SEP2023|ENGRO|0809|Engro Corp|247.89|249.5|246.31|247.08|369702|247.01|||
15SEP2023|ENGRO-NOV|40|Engro Corp|0.0|0|0|259.25|0|259.71|||
15SEP2023|ENGRO-OCTB|40|Engro Corp|0.0|0|0|254.24|0|254.7|||
15SEP2023|ENGRO-SEPB|40|Engro Corp|250.0|250|248.5|248.5|8000|248.1|||
15SEP2023|EPCL|0805|Engro Polymer|40.15|40.75|39.5|39.81|1210248|40.05|||
15SEP2023|EPCL-NOV|40|Engro Polymer|0.0|0|0|41.77|0|42.11|||
15SEP2023|EPCL-OCTB|40|Engro Polymer|0.0|0|0|40.96|0|41.3|||
15SEP2023|EPCLPS|0805|Engro Poly (Pref)|11.8|11.8|11.8|11.8|17000|11.98|||
15SEP2023|EPCL-SEPB|40|Engro Polymer|40.75|41.1|40|40.15|21500|40.5|||
15SEP2023|EPQL|0824|Engro Powergen|22.21|22.44|22.2|22.33|157500|22.19|||
15SEP2023|EPQL-NOV|40|Engro Powergen|0.0|0|0|23.43|0|23.33|||
15SEP2023|EPQL-OCTB|40|Engro Powergen|0.0|0|0|22.98|0|22.88|||
15SEP2023|EPQL-SEPB|40|Engro Powergen|0.0|0|0|22.52|0|22.43|||
15SEP2023|ESBL|0813|Escorts Bank|4.84|4.84|4.53|4.75|3000|4.65|||
15SEP2023|EXIDE|0802|Exide (PAK)|334.85|334.85|330|330|2900|327.06|||
15SEP2023|FABL|0807|Faysal BankXD|21.65|21.95|21.28|21.38|1173461|21.56|||
15SEP2023|FABL-NOV|40|Faysal BankXD|0.0|0|0|22.43|0|22.67|||
15SEP2023|FABL-OCTB|40|Faysal BankXD|0.0|0|0|22|0|22.23|||
15SEP2023|FABL-SEPB|40|Faysal BankXD|21.4|21.99|21.4|21.99|5500|21.64|||
15SEP2023|FANM|0819|AL-Noor Mod|3.3|3.3|3.3|3.3|500|3.5|||
15SEP2023|FATIMA|0809|Fatima Fert.XD|27.49|27.5|27|27.35|29157|27.1|||
15SEP2023|FCCL|0804|Fauji Cement|10.92|11.05|10.8|10.95|3724000|10.6|||
15SEP2023|FCCL-NOV|40|Fauji Cement|0.0|0|0|11.49|0|11.14|||
15SEP2023|FCCL-OCT|40|Fauji Cement|0.0|0|0|11.27|0|10.93|||
15SEP2023|FCCL-SEP|40|Fauji Cement|11.1|11.13|10.89|11.02|279500|10.76|||
15SEP2023|FCEPL|0810|Frieslandcampina|57.0|57.99|56.4|56.48|28943|56.86|||
15SEP2023|FCSC|0813|Ist.Capital Sec|0.99|0.99|0.91|0.96|138500|0.91|||
15SEP2023|FDIBL|0813|Ist.Dawood Bank|1.74|1.74|1.74|1.74|500|1.67|||
15SEP2023|FECTC|0804|Fecto Cement|20.0|20|20|20|500|19.5|||
15SEP2023|FEM|0819|Equity Modaraba|3.5|3.5|3.5|3.5|500|3.7|||
15SEP2023|FEROZ|0823|Ferozsons (Lab)|138.12|139|135|135.53|43800|136.28|||
15SEP2023|FFBL|0809|Fauji Fert Bin|13.93|14.5|13.8|14.34|2673500|13.53|||
15SEP2023|FFBL-NOV|40|Fauji Fert Bin|0.0|0|0|15.05|0|14.23|||
15SEP2023|FFBL-OCT|40|Fauji Fert Bin|0.0|0|0|14.76|0|13.95|||
15SEP2023|FFBL-SEP|40|Fauji Fert Bin|13.96|14.59|13.96|14.4|96500|13.68|||
15SEP2023|FFC|0809|Fauji Fert.|94.25|94.89|91.81|92.22|1874930|93.92|||
15SEP2023|FFC-NOV|40|Fauji Fert.|0.0|0|0|96.76|0|98.75|||
15SEP2023|FFC-OCT|40|Fauji Fert.|0.0|0|0|94.89|0|96.84|||
15SEP2023|FFC-SEPB|40|Fauji Fert.|93.8|93.8|93.8|93.8|5000|94.94|||
15SEP2023|FFL|0810|Fauji Foods Ltd|5.92|5.97|5.81|5.84|1559089|5.76|||
15SEP2023|FFLM|0819|1st.Fid.Leasing|3.0|3|3|3|1000|3|||
15SEP2023|FFL-NOV|40|Fauji Foods Ltd|0.0|0|0|6.13|0|6.06|||
15SEP2023|FFL-OCT|40|Fauji Foods Ltd|0.0|0|0|6.01|0|5.94|||
15SEP2023|FFL-SEP|40|Fauji Foods Ltd|5.95|6.04|5.76|5.9|131000|5.8|||
15SEP2023|FHAM|0819|Habib Modaraba|7.55|7.65|7.52|7.55|51500|7.54|||
15SEP2023|FLYNG|0804|Flying Cement|5.75|5.8|5.45|5.54|739500|5.45|||
15SEP2023|FLYNG-NOV|40|Flying Cement|0.0|0|0|5.81|0|5.73|||
15SEP2023|FLYNG-OCT|40|Flying Cement|0.0|0|0|5.7|0|5.62|||
15SEP2023|FLYNG-SEP|40|Flying Cement|5.82|5.82|5.54|5.54|27000|5.63|||
15SEP2023|FML|0829|Feroze 1888|91.8|91.9|90|90|1500|87.66|||
15SEP2023|FNEL|0813|F. Nat.Equities|3.39|3.41|3.36|3.38|93000|3.39|||
15SEP2023|FPJM|0819|Punjab Mod|1.35|1.35|1.35|1.35|500|1.3|||
15SEP2023|FTMM|0819|F.Treet Manuf|3.61|3.61|3.61|3.61|1000|3.81|||
15SEP2023|FUDLM|0819|U.D.L.Modaraba|4.9|4.9|4.8|4.85|18000|4.9|||
15SEP2023|GAL|0801|Ghandhara Automobile|37.1|37.67|36.5|36.61|211726|36.61|||
15SEP2023|GAMON|0818|Gammon Pak|7.0|7.48|7|7.13|3500|6.94|||
15SEP2023|GATM|0829|Gul Ahmed|17.15|17.3|16.93|17.01|126889|16.94|||
15SEP2023|GATM-NOV|40|Gul Ahmed|0.0|0|0|17.85|0|17.81|||
15SEP2023|GATM-OCT|40|Gul Ahmed|0.0|0|0|17.5|0|17.47|||
15SEP2023|GATM-SEP|40|Gul Ahmed|17.12|17.25|17.1|17.15|13500|17|||
15SEP2023|GCIL|0805|Ghani Chemical|7.91|8.02|7.82|7.85|378500|7.8|||
15SEP2023|GEMUNSL|0833|Universal Net (GEM)|0.0|0|0|44.39|0|47.88|||
15SEP2023|GFIL|0829|Ghazi Fabrics|4.3|4.4|4|4.05|40500|4.11|||
15SEP2023|GGGL|0811|GhaniGlobalGlass|5.74|5.78|5.53|5.56|446000|5.6|||
15SEP2023|GGGL-NOV|40|GhaniGlobalGlass|0.0|0|0|5.83|0|5.89|||
15SEP2023|GGGL-OCT|40|GhaniGlobalGlass|0.0|0|0|5.72|0|5.77|||
15SEP2023|GGGL-SEP|40|GhaniGlobalGlass|5.75|5.77|5.6|5.64|5500|5.66|||
15SEP2023|GGL|0805|Ghani Glo Hol|9.33|9.5|9|9.13|1645534|9.17|||
15SEP2023|GGL-NOV|40|Ghani Glo Hol|0.0|0|0|9.58|0|9.64|||
15SEP2023|GGL-OCT|40|Ghani Glo Hol|0.0|0|0|9.39|0|9.46|||
15SEP2023|GGL-SEP|40|Ghani Glo Hol|9.4|9.56|9.13|9.23|359500|9.23|||
15SEP2023|GHGL|0811|Ghani Glass Ltd|25.3|25.45|25.25|25.28|5000|25.07|||
15SEP2023|GHNI|0801|Ghandhara Ind.|105.0|105|101.01|101.94|282939|100.3|||
15SEP2023|GHNI-OCT|40|Ghandhara Ind.|0.0|0|0|104.89|0|103.42|||
15SEP2023|GHNI-SEP|40|Ghandhara Ind.|104.4|105.4|101.5|102.84|254000|101.26|||
15SEP2023|GLAXO|0823|GlaxoSmithKline|70.82|71.47|70.82|71|13000|70.75|||
15SEP2023|GLPL|0810|Gillette Pak|119.7|119.7|119.7|119.7|400|119.55|||
15SEP2023|GRR|0836|Globe Residency|14.0|15.05|13.1|14.46|562500|14|||
15SEP2023|GRYL|0815|Grays Leasing|3.1|4.1|3.1|4.1|27500|3.4|||
15SEP2023|GTYR|0802|Ghandhara Tyre|22.9|23.5|22.9|23.5|30000|22.7|||
15SEP2023|GVGL|0811|Ghani Value Glas|33.8|33.8|33.8|33.8|5500|33.8|||
15SEP2023|GWLC|0804|Gharibwal Cement|16.0|16|15.95|15.95|5500|15.72|||
15SEP2023|HABSM|0826|Habib Sugar|37.0|37|36.61|36.81|2000|36.51|||
15SEP2023|HAEL|0829|Hala Enterprise|7.4|7.4|6.9|7.4|11500|7.3|||
15SEP2023|HALEON|0823|Haleon Pakistan|132.9|138|132.5|137.49|23200|130|||
15SEP2023|HASCOL|0821|Hascol Petrol|4.8|4.9|4.6|4.63|1611500|4.67|||
15SEP2023|HBL|0807|Habib Bank|96.5|96.5|94.55|95.14|4841767|95.79|||
15SEP2023|HBL-NOV|40|Habib Bank|0.0|0|0|99.82|0|100.71|||
15SEP2023|HBL-OCT|40|Habib Bank|0.0|0|0|97.9|0|98.77|||
15SEP2023|HBL-SEPB|40|Habib Bank|97.29|97.3|95.55|95.66|9500|97|||
15SEP2023|HBLTETF|0837|HBL Total Treasury|10.5|10.5|10.49|10.5|21500|10.48|||
15SEP2023|HCAR|0801|Honda Atlas Cars|117.6|119.1|114|114.59|179414|113.7|||
15SEP2023|HGFA|0806|HBL Growth Fund|5.0|5|4.8|4.8|30000|4.9|||
15SEP2023|HICL|0812|Habib Ins.|4.91|4.91|4.8|4.8|9000|4.91|||
15SEP2023|HIFA|0806|HBL Invest Fund|1.63|1.63|1.51|1.51|1500|1.6|||
15SEP2023|HINOON|0823|Highnoon (Lab)|345.0|345|336|337.46|22800|335.79|||
15SEP2023|HINOON-NOV|40|Highnoon (Lab)|0.0|0|0|354.08|0|353.05|||
15SEP2023|HINOON-OCT|40|Highnoon (Lab)|0.0|0|0|347.23|0|346.25|||
15SEP2023|HINOON-SEP|40|Highnoon (Lab)|0.0|0|0|340.39|0|339.44|||
15SEP2023|HIRAT|0830|Hira Textile|1.35|1.35|1.35|1.35|500|1.34|||
15SEP2023|HMB|0807|Habib Metropol.|36.2|36.97|36.2|36.55|70000|37.06|||
15SEP2023|HMB-NOV|40|Habib Metropol.|0.0|0|0|38.35|0|38.97|||
15SEP2023|HMB-OCTB|40|Habib Metropol.|0.0|0|0|37.61|0|38.21|||
15SEP2023|HMB-SEPB|40|Habib Metropol.|0.0|0|0|36.87|0|37.46|||
15SEP2023|HRPL|0826|Habib Rice Prod|40.25|40.25|36.11|36.5|11500|38.18|||
15SEP2023|HTL|0821|HI-Tech Lub.|23.97|24|23.52|23.88|176500|23.51|||
15SEP2023|HUBC|0824|Hub Power Co.|82.5|83.47|81.91|83.2|3119628|82|||
15SEP2023|HUBC-NOV|40|Hub Power Co.|0.0|0|0|87.3|0|86.22|||
15SEP2023|HUBC-OCT|40|Hub Power Co.|0.0|0|0|85.61|0|84.55|||
15SEP2023|HUBC-SEP|40|Hub Power Co.|83.95|83.95|82.5|83.69|508500|82.59|||
15SEP2023|HUMNL|0828|Hum Network|5.59|5.59|5.4|5.47|349500|5.5|||
15SEP2023|HUMNL-NOV|40|Hum Network|0.0|0|0|5.74|0|5.78|||
15SEP2023|HUMNL-OCT|40|Hum Network|0.0|0|0|5.63|0|5.67|||
15SEP2023|HUMNL-SEP|40|Hum Network|0.0|0|0|5.52|0|5.5|||
15SEP2023|HUSI|0829|Hussain Industries|18.25|18.25|18.25|18.25|2500|17.26|||
15SEP2023|HWQS|0826|Haseeb Waqas Sugar|9.3|9.64|9.3|9.5|9000|9.53|||
15SEP2023|IBFL|0827|Ibrahim Fibres|250.0|250|250|250|100|250|||
15SEP2023|IBLHL|0823|IBL HealthCare|35.15|35.15|33.5|33.52|21500|33.99|||
15SEP2023|ICIBL|0813|Invest Bank|1.19|1.19|1.01|1.02|104000|1.02|||
15SEP2023|ICL|0805|Ittehad Chem.|39.0|39|39|39|3000|39.01|||
15SEP2023|IDYM|0830|Indus Dyeing|117.55|120.99|117.55|119.84|500|117.22|||
15SEP2023|IGIHL|0812|IGI Holdings|81.5|81.99|81.49|81.99|5000|79|||
15SEP2023|ILP|0829|Interloop Ltd.|41.3|43.1|41.3|41.8|3155830|40.64|||
15SEP2023|ILP-NOV|40|Interloop Ltd.|0.0|0|0|43.86|0|42.73|||
15SEP2023|ILP-OCT|40|Interloop Ltd.|0.0|0|0|43.01|0|41.91|||
15SEP2023|ILP-SEP|40|Interloop Ltd.|42.07|42.51|41.5|41.5|47500|41.08|||
15SEP2023|IMAGE|0827|Image Pakistan|12.4|12.45|12.25|12.37|71000|12.17|||
15SEP2023|INDU|0801|Indus Motor Co|920.01|949.99|915|919.06|3531|920|||
15SEP2023|INIL|0808|Int. Ind.Ltd.|88.0|89.8|88|88.97|67055|87.02|||
15SEP2023|INIL-NOV|40|Int. Ind.Ltd.|0.0|0|0|93.35|0|89.49|||
15SEP2023|INIL-OCTB|40|Int. Ind.Ltd.|0.0|0|0|91.55|0|87.76|||
15SEP2023|INIL-SEPB|40|Int. Ind.Ltd.|88.5|88.5|88|88|11500|87|||
15SEP2023|ISL|0808|Inter.Steel LtdXD|42.8|42.8|42.1|42.61|949944|41.28|||
15SEP2023|ISL-NOV|40|Inter.Steel LtdXD|0.0|0|0|44.71|0|43.56|||
15SEP2023|ISL-OCTB|40|Inter.Steel LtdXD|0.0|0|0|43.84|0|42.72|||
15SEP2023|ISL-SEPB|40|Inter.Steel LtdXD|42.5|42.99|42.31|42.5|4000|41.55|||
15SEP2023|ITTEFAQ|0808|Ittefaq Iron Ind|5.17|5.17|4.95|5|73500|4.94|||
15SEP2023|JATM|0830|J.A.Textile|42.2|44.49|42.2|44.47|6500|44.15|||
15SEP2023|JGICL|0812|Jubilee Gen.Ins|28.5|28.5|28.5|28.5|500|28.01|||
15SEP2023|JLICL|0812|Jubile Life Ins|92.56|92.6|92.55|92.56|800|94.57|||
15SEP2023|JSBL|0807|JS Bank Ltd|5.86|5.97|5.8|5.8|27500|5.95|||
15SEP2023|JSBL-NOV|40|JS Bank Ltd|0.0|0|0|6.09|0|6.26|||
15SEP2023|JSBL-OCT|40|JS Bank Ltd|0.0|0|0|5.97|0|6.14|||
15SEP2023|JSBL-SEP|40|JS Bank Ltd|0.0|0|0|5.85|0|6.01|||
15SEP2023|JSBLTFC3|36|JS Bank(TFC)|0.0|0|0|99.95|0|99.95|||
15SEP2023|JSCL|0813|Jah.Sidd. Co.|10.95|11.15|10.9|11.1|850500|10.72|||
15SEP2023|JSGBETF|0837|JS Global Banking|9.89|9.89|9.89|9.89|500|10.01|||
15SEP2023|JSMFETF|0837|JS Momentum|9.12|9.12|9.12|9.12|1000|9.13|||
15SEP2023|JSMFETF-NOV|40|JS Momentum|0.0|0|0|9.57|0|9.6|||
15SEP2023|JSMFETF-OCT|40|JS Momentum|0.0|0|0|9.38|0|9.41|||
15SEP2023|JSMFETF-SEP|40|JS Momentum|0.0|0|0|9.2|0|9.23|||
15SEP2023|JSML|0826|Jauharabad Sug|16.15|16.8|16.15|16.8|2500|16.88|||
15SEP2023|JUBS|0829|Jubilee Spinning|4.36|4.36|4.35|4.35|2000|4.72|||
15SEP2023|KAPCO|0824|Kot Addu Power|25.6|26.08|25.6|26.02|3896336|25.6|||
15SEP2023|KAPCO-NOV|40|Kot Addu Power|0.0|0|0|27.3|0|26.92|||
15SEP2023|KAPCO-OCT|40|Kot Addu Power|0.0|0|0|26.77|0|26.4|||
15SEP2023|KAPCO-SEP|40|Kot Addu Power|26.1|26.25|26|26.2|167000|25.89|||
15SEP2023|KEL|0824|K-Electric Ltd.|1.95|1.96|1.86|1.91|4318883|1.9|||
15SEP2023|KEL-OCT|40|K-Electric Ltd.|0.0|0|0|1.97|0|1.96|||
15SEP2023|KEL-SEP|40|K-Electric Ltd.|1.93|1.98|1.9|1.9|1386000|1.95|||
15SEP2023|KHTC|0832|Khyber Tobacco|349.99|355|347|350.34|2800|349|||
15SEP2023|KHYT|0829|Khyber Textile|0.0|0|0|811.91|0|811.99|||
15SEP2023|KOHC|0804|Kohat Cement|166.9|173.5|164.51|165.66|45387|163.23|||
15SEP2023|KOHC-NOV|40|Kohat Cement|0.0|0|0|173.82|0|171.62|||
15SEP2023|KOHC-OCT|40|Kohat Cement|0.0|0|0|170.46|0|168.31|||
15SEP2023|KOHC-SEP|40|Kohat Cement|0.0|0|0|167.1|0|165|||
15SEP2023|KOHE|0824|Kohinoor EnergyXD|32.4|32.9|31.93|32.12|52000|32.03|||
15SEP2023|KOHP|0824|Kohinoor Power|3.6|3.88|3.6|3.88|23500|3.61|||
15SEP2023|KOSM|0830|Kohinoor Spining|1.92|1.98|1.9|1.91|596000|1.91|||
15SEP2023|KOSM-NOV|40|Kohinoor Spining|0.0|0|0|2|0|2.01|||
15SEP2023|KOSM-SEP|40|Kohinoor Spining|2.0|2|2|2|500|1.93|||
15SEP2023|KSBP|0808|K.S.B.Pumps|94.1|94.1|89.73|90.07|24500|97|||
15SEP2023|KSE30-NOV|41|KSE30|0.0|0|0|16764|0|16768|||
15SEP2023|KSE30-OCT|41|KSE30|0.0|0|0|16487|0|16492|||
15SEP2023|KSE30-SEP|41|KSE30|0.0|0|0|16210|0|16216|||
15SEP2023|KTML|0829|Kohinoor Textile|58.45|59.24|58.45|58.51|54443|57.85|||
15SEP2023|LCI|0805|Lucky Core Ind.|629.9|629.9|600|602.8|34811|625.21|||
15SEP2023|LOADS|0802|Loads Limited|6.0|6.25|6|6.18|179500|6|||
15SEP2023|LOTCHEM|0805|Lotte Chemical|24.25|24.84|24.25|24.47|765380|24.22|||
15SEP2023|LOTCHEM-NOV|40|Lotte Chemical|0.0|0|0|25.67|0|25.47|||
15SEP2023|LOTCHEM-OCT|40|Lotte Chemical|0.0|0|0|25.18|0|24.97|||
15SEP2023|LOTCHEM-SEP|40|Lotte Chemical|24.5|24.98|24.3|24.64|263000|24.41|||
15SEP2023|LPGL|0805|Leiner Pak Gelat|15.27|15.27|15.27|15.27|500|14.2|||
15SEP2023|LPL|0824|Lalpir Power|14.7|14.88|14.49|14.53|475184|14.55|||
15SEP2023|LPL-NOV|40|Lalpir Power|0.0|0|0|15.25|0|15.3|||
15SEP2023|LPL-OCTB|40|Lalpir Power|0.0|0|0|14.95|0|15|||
15SEP2023|LPL-SEPB|40|Lalpir Power|14.85|14.85|14.65|14.67|6500|14.67|||
15SEP2023|LSEPL|0828|LSE Proptech Ltd|3.7|3.76|3.7|3.76|2000|3.71|||
15SEP2023|LUCK|0804|Lucky Cement XD|537.9|548|536|543.55|472615|524.71|||
15SEP2023|LUCK-NOV|40|Lucky Cement XD|0.0|0|0|570.31|0|551.69|||
15SEP2023|LUCK-OCTB|40|Lucky Cement XD|0.0|0|0|559.29|0|541.05|||
15SEP2023|LUCK-SEPB|40|Lucky Cement XD|540.0|550|540|547.28|108000|527.6|||
15SEP2023|MACFL|0818|MACPAC Films|17.4|17.4|16.75|16.86|4000|16.8|||
15SEP2023|MARI|0820|Mari Petroleum|1600.0|1608|1585|1589.8|63234|1588.51|||
15SEP2023|MCB|0807|MCB Bank Ltd|125.2|129.58|124.5|125.7|27208683|126.65|||
15SEP2023|MCBIM|0813|MCB Investment Manag|24.87|24.88|24.4|24.52|26500|24.3|||
15SEP2023|MCB-NOV|40|MCB Bank Ltd|0.0|0|0|131.89|0|133.16|||
15SEP2023|MCB-OCTB|40|MCB Bank Ltd|0.0|0|0|129.34|0|130.59|||
15SEP2023|MCB-SEPB|40|MCB Bank Ltd|129.0|129|126|126.48|117500|127.9|||
15SEP2023|MDTL|0828|Media Times Ltd|1.27|1.27|1.17|1.18|630000|1.23|||
15SEP2023|MEBL|0807|Meezan Bank|119.2|120|116.3|117.19|2273577|119.07|||
15SEP2023|MEBL-NOV|40|Meezan Bank|0.0|0|0|122.96|0|125.19|||
15SEP2023|MEBL-OCTB|40|Meezan Bank|0.0|0|0|120.58|0|122.78|||
15SEP2023|MEBL-SEPB|40|Meezan Bank|119.7|119.7|117|117.96|42000|120.11|||
15SEP2023|MEHT|0829|Mehmood Tex.|558.99|580.5|558.99|580.5|400|540|||
15SEP2023|MERIT|0822|Merit Packaging|7.4|7.5|7.4|7.4|25000|7.35|||
15SEP2023|META|0818|MetaTech Trading|5.4|5.4|5.3|5.35|8000|5.31|||
15SEP2023|MFFL|0810|MithchellsFruit|75.12|75.12|74.26|74.38|3000|74.82|||
15SEP2023|MFL|0810|Matco Foods Ltd|28.82|28.82|28|28.01|43000|28|||
15SEP2023|MIRKS|0826|Mirpurkhas Sugar|37.65|37.65|37.65|37.65|500|37.5|||
15SEP2023|MLCF|0804|Maple Leaf|29.44|29.65|28.8|29.42|24656852|28.53|||
15SEP2023|MLCF-NOV|40|Maple Leaf|0.0|0|0|30.87|0|30|||
15SEP2023|MLCF-OCT|40|Maple Leaf|0.0|0|0|30.27|0|29.42|||
15SEP2023|MLCF-SEP|40|Maple Leaf|29.7|29.88|29.03|29.63|6490000|28.77|||
15SEP2023|MODAM|0819|Mod.Al-Mali-|3.5|3.58|3.35|3.35|2000|3.48|||
15SEP2023|MRNS|0826|Mehran Sugar|45.99|45.99|44|44|10500|43.81|||
15SEP2023|MTL|0801|Millat Tractors|449.0|450.45|442|443.29|139813|446.92|||
15SEP2023|MTL-NOV|40|Millat Tractors|0.0|0|0|465.12|0|469.9|||
15SEP2023|MTL-OCT|40|Millat Tractors|0.0|0|0|456.13|0|460.84|||
15SEP2023|MTL-SEP|40|Millat Tractors|0.0|0|0|447.14|0|448|||
15SEP2023|MUGHAL|0808|Mughal Iron|52.51|53.6|51.5|52.2|1579975|51|||
15SEP2023|MUGHAL-NOV|40|Mughal Iron|0.0|0|0|54.77|0|53.62|||
15SEP2023|MUGHAL-OCT|40|Mughal Iron|0.0|0|0|53.71|0|52.59|||
15SEP2023|MUGHAL-SEP|40|Mughal Iron|53.0|53.5|52|52.5|80500|51.2|||
15SEP2023|MUREB|0810|Murree Brewery|285.0|296|268.25|268.54|7700|290|||
15SEP2023|MZNPETF|0837|Meezan Pakistan|8.77|8.77|8.77|8.77|2000|8.75|||
https://www.highcpmrevenuegate.com/gkkgd5fspa?key=fef47e4fddbf3959ff495fc505ca59cf
15SEP2023|NATF|0810|National Foods|103.49|104|101.11|101.51|61500|101.5|||
15SEP2023|NBP|0807|National BankXD|21.65|22|21.5|21.95|175500|21.87|||
15SEP2023|NBPGETF-NOV|40|NBP Pakistan G ETF|0.0|0|0|11.54|0|11.57|||
15SEP2023|NBPGETF-OCT|40|NBP Pakistan G ETF|0.0|0|0|11.32|0|11.34|||
15SEP2023|NBPGETF-SEP|40|NBP Pakistan G ETF|0.0|0|0|11.1|0|11.12|||
15SEP2023|NBP-NOV|40|National BankXD|0.0|0|0|23.03|0|22.99|||
15SEP2023|NBP-OCT|40|National BankXD|0.0|0|0|22.59|0|22.55|||
15SEP2023|NBP-SEP|40|National BankXD|21.65|22.7|21.65|21.96|109500|22.1|||
15SEP2023|NCL|0829|Nishat (Chun.)|21.4|21.4|20.25|20.34|319877|20.38|||
15SEP2023|NCL-NOV|40|Nishat (Chun.)|0.0|0|0|21.34|0|21.43|||
15SEP2023|NCL-OCT|40|Nishat (Chun.)|0.0|0|0|20.93|0|21.01|||
15SEP2023|NCL-SEP|40|Nishat (Chun.)|21.25|21.25|20.5|20.5|23500|20.63|||
15SEP2023|NCML|0830|Nazir Cotton Mills|0.0|0|0|2.82|2000|2.82|||
15SEP2023|NCPL|0824|Nishat ChunPow|19.62|20.13|18.19|18.82|13979000|19.66|||
15SEP2023|NCPL-NOV|40|Nishat ChunPow|0.0|0|0|19.75|0|20.67|||
15SEP2023|NCPL-OCT|40|Nishat ChunPow|0.0|0|0|19.37|0|20.27|||
15SEP2023|NCPL-SEP|40|Nishat ChunPow|19.9|19.98|18.26|18.67|4929500|19.74|||
15SEP2023|NESTLE|0810|Nestle Pakistan|6900.01|7090|6900|7022.5|700|7015|||
15SEP2023|NETSOL|0828|Netsol Tech.|85.0|85|82.2|82.73|672784|82.94|||
15SEP2023|NETSOL-NOV|40|Netsol Tech.|0.0|0|0|86.8|0|87.2|||
15SEP2023|NETSOL-OCT|40|Netsol Tech.|0.0|0|0|85.13|0|85.52|||
15SEP2023|NETSOL-SEP|40|Netsol Tech.|84.01|85.3|83|83.44|618000|83.43|||
15SEP2023|NEXT|0813|Next Capital|4.5|4.88|4.5|4.88|8500|4.23|||
15SEP2023|NICL|0805|Nimir Ind.Chem.|105.0|105|103|104|1000|108.5|||
15SEP2023|NITGETF-NOV|40|NIT Pakistan|0.0|0|0|12.45|0|12.48|||
15SEP2023|NITGETF-OCT|40|NIT Pakistan|0.0|0|0|12.21|0|12.24|||
15SEP2023|NITGETF-SEP|40|NIT Pakistan|0.0|0|0|11.97|0|12|||
15SEP2023|NML|0829|Nishat Mills Ltd|59.2|60.39|59.02|59.27|465063|58.61|||
15SEP2023|NML-NOV|40|Nishat Mills Ltd|0.0|0|0|62.19|0|61.62|||
15SEP2023|NML-OCT|40|Nishat Mills Ltd|0.0|0|0|60.99|0|60.43|||
15SEP2023|NML-SEP|40|Nishat Mills Ltd|59.51|60.51|59.51|59.86|90500|59.07|||
15SEP2023|NPL|0824|Nishat Power|23.99|24.17|23.25|23.93|1026551|23.57|||
15SEP2023|NPL-NOV|40|Nishat Power|0.0|0|0|25.11|0|24.78|||
15SEP2023|NPL-OCT|40|Nishat Power|0.0|0|0|24.62|0|24.3|||
15SEP2023|NPL-SEP|40|Nishat Power|23.99|24.2|23.34|24.11|115000|23.52|||
15SEP2023|NRL|0825|National Refinery|199.0|199.24|194.01|194.72|339373|194.07|||
15SEP2023|NRL-NOV|40|National Refinery|0.0|0|0|204.31|0|204.05|||
15SEP2023|NRL-OCT|40|National Refinery|0.0|0|0|200.36|0|200.11|||
15SEP2023|NRL-SEP|40|National Refinery|197.7|200.99|195.99|196.21|462000|195.53|||
15SEP2023|NRSL|0805|Nimir Resins|14.73|14.73|14.73|14.73|500|14.65|||
15SEP2023|OBOY|0821|Oilboy Energy L|5.9|6|5.73|5.73|10500|5.7|||
15SEP2023|OCTOPUS|0828|Octopus Digital|38.02|38.48|37.15|37.24|106000|37.84|||
15SEP2023|OGDC|0820|Oil & Gas Dev.|95.9|96.4|94.35|94.67|4692649|94.25|||
15SEP2023|OGDC-NOV|40|Oil & Gas Dev.|0.0|0|0|99.33|0|99.1|||
15SEP2023|OGDC-OCT|40|Oil & Gas Dev.|0.0|0|0|97.41|0|97.18|||
15SEP2023|OGDC-SEP|40|Oil & Gas Dev.|96.1|96.9|95.15|95.41|1636500|94.99|||
15SEP2023|OGTI-NOV|41|OGTI|0.0|0|0|12392|0|12414|||
15SEP2023|OGTI-OCT|41|OGTI|0.0|0|0|12187|0|12210|||
15SEP2023|OGTI-SEP|41|OGTI|0.0|0|0|11983|0|12005|||
15SEP2023|OLPL|0813|OLP Financial|20.75|21.19|20.2|20.39|869000|20.46|||
15SEP2023|OLPM|0819|OLP Modaraba|12.9|12.94|12.35|12.41|67000|12.47|||
15SEP2023|OTSU|0823|Otsuka Pak|81.9|81.9|81.45|81.45|1500|78.25|||
15SEP2023|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||
15SEP2023|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||
15SEP2023|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||
15SEP2023|PABC|0818|Pakistan AluminXD|48.45|49|47.03|47.26|408994|47.82|||
15SEP2023|PABC-NOVB|40|Pakistan AluminXD|0.0|0|0|49.59|0|50.28|||
15SEP2023|PABC-OCTB|40|Pakistan AluminXD|0.0|0|0|48.63|0|49.31|||
15SEP2023|PABC-SEPB|40|Pakistan AluminXD|47.97|47.97|47.97|47.97|13000|47.8|||
15SEP2023|PACE|0838|Pace (Pak) Ltd.|1.75|1.8|1.7|1.79|101500|1.78|||
15SEP2023|PAEL|0803|Pak Elektron|9.5|9.7|9.4|9.5|1332616|9.23|||
15SEP2023|PAEL-NOV|40|Pak Elektron|0.0|0|0|9.97|0|9.7|||
15SEP2023|PAEL-OCT|40|Pak Elektron|0.0|0|0|9.78|0|9.52|||
15SEP2023|PAEL-SEP|40|Pak Elektron|9.64|9.75|9.47|9.57|540000|9.36|||
15SEP2023|PAKD|0828|Pak Datacom|69.94|69.94|66.1|67|6000|68.99|||
15SEP2023|PAKOXY|0805|Pak Oxygen Ltd.|89.89|92|89.89|90.13|6600|88.3|||
15SEP2023|PAKRI|0812|Pak Reinsurance|6.05|6.05|6|6.02|150000|6|||
15SEP2023|PAKRI-NOV|40|Pak Reinsurance|0.0|0|0|6.32|0|6.31|||
15SEP2023|PAKRI-SEP|40|Pak Reinsurance|0.0|0|0|6.07|0|6|||
15SEP2023|PAKT|0832|Pak Tobacco|680.1|680.1|680|680|200|680|||
15SEP2023|PASL|0813|Pervez Ahmed Co|0.62|0.65|0.6|0.65|16000|0.65|||
15SEP2023|PCAL|0803|Pakistan Cables|86.99|88|86|86|11500|84|||
15SEP2023|PGLC|0815|Pak Gulf Leasing|4.38|4.39|4.01|4.01|25000|4.22|||
15SEP2023|PHDL|0818|Pak Hotels|142.58|142.58|135|142.58|60000|132.63|||
15SEP2023|PIAA|0833|P.I.A.C.(A)|4.36|4.39|4.09|4.19|2750000|4.14|||
15SEP2023|PIAA-NOV|40|P.I.A.C.(A)|0.0|0|0|4.4|0|4.35|||
15SEP2023|PIAA-OCT|40|P.I.A.C.(A)|0.0|0|0|4.31|0|4.27|||
15SEP2023|PIAA-SEP|40|P.I.A.C.(A)|4.3|4.35|4.14|4.21|222000|4.16|||
15SEP2023|PIBTL|0833|Pak Int.Bulk|3.7|3.73|3.6|3.62|419000|3.58|||
15SEP2023|PIBTL-NOV|40|Pak Int.Bulk|0.0|0|0|3.8|0|3.76|||
15SEP2023|PIBTL-OCT|40|Pak Int.Bulk|0.0|0|0|3.72|0|3.69|||
15SEP2023|PIBTL-SEP|40|Pak Int.Bulk|3.57|3.8|3.57|3.68|26000|3.64|||
15SEP2023|PICT|0833|Pak.Int.Cont.XD|75.85|77|73.55|73.87|243300|74.9|||
15SEP2023|PIL|0812|PICIC Ins.Ltd.|0.88|0.88|0.88|0.88|500|0.8|||
15SEP2023|PIOC|0804|Pioneer Cement|88.71|88.75|86.1|87.68|1395043|84.12|||
15SEP2023|PIOC-NOV|40|Pioneer Cement|0.0|0|0|92|0|88.44|||
15SEP2023|PIOC-OCT|40|Pioneer Cement|0.0|0|0|90.22|0|86.74|||
15SEP2023|PIOC-SEP|40|Pioneer Cement|88.99|89.25|86.7|88.43|983000|84.79|||
15SEP2023|PKGP|0824|Pakgen Power|31.0|31|30.99|30.99|1500|30.99|||
15SEP2023|PKGS|0822|Packages Ltd.|329.99|329.99|316|322.57|5968|326.83|||
15SEP2023|PMI|0819|Prud Mod.1st|1.58|1.59|1.49|1.49|11500|1.47|||
15SEP2023|PNSC|0833|P.N.S.C|136.08|136.99|134|134.48|40200|136.65|||
15SEP2023|POL|0820|Pak Oilfields|438.0|439|433|434.44|360616|433.57|||
15SEP2023|POL-NOV|40|Pak Oilfields|0.0|0|0|455.83|0|455.86|||
15SEP2023|POL-OCT|40|Pak Oilfields|0.0|0|0|447.02|0|447.07|||
15SEP2023|POL-SEP|40|Pak Oilfields|0.0|0|0|438.21|0|437.45|||
15SEP2023|POML|0834|Punjab Oil|116.0|116|115|116|1000|115|||
15SEP2023|POWER|0804|Power Cement|3.55|3.58|3.51|3.56|350500|3.51|||
15SEP2023|POWER-NOV|40|Power Cement|0.0|0|0|3.74|0|3.69|||
15SEP2023|POWER-OCT|40|Power Cement|0.0|0|0|3.66|0|3.62|||
15SEP2023|POWER-SEP|40|Power Cement|3.6|3.6|3.6|3.6|500|3.55|||
15SEP2023|PPL|0820|Pak Petroleum|74.1|74.5|72.01|72.27|8044559|72.91|||
15SEP2023|PPL-NOV|40|Pak Petroleum|0.0|0|0|75.83|0|76.66|||
15SEP2023|PPL-OCT|40|Pak Petroleum|0.0|0|0|74.36|0|74|||
15SEP2023|PPL-SEP|40|Pak Petroleum|74.92|74.92|72.72|72.92|2083500|73.48|||
15SEP2023|PREMA|0810|At-Tahur Ltd.|16.49|16.5|16|16.26|123500|16.06|||
15SEP2023|PRET|0830|Premium Tex.|395.0|395|395|378.1|50|378.1|||
15SEP2023|PRL|0825|Pak Refinery|14.66|14.91|14.26|14.33|2854178|14.2|||
15SEP2023|PRL-NOV|40|Pak Refinery|0.0|0|0|15.04|0|14.93|||
15SEP2023|PRL-OCT|40|Pak Refinery|0.0|0|0|14.75|0|14.64|||
15SEP2023|PRL-SEP|40|Pak Refinery|14.75|15|14.39|14.44|1773500|14.33|||
15SEP2023|PSEL|0818|Pak Services|719.98|719.98|719.98|719.98|50|670|||
15SEP2023|PSMC|0801|Pak Suzuki|113.9|115|112.5|112.86|198895|111.74|||
15SEP2023|PSMC-NOV|40|Pak Suzuki|0.0|0|0|118.42|0|117.48|||
15SEP2023|PSMC-OCT|40|Pak Suzuki|0.0|0|0|116.13|0|115.22|||
15SEP2023|PSMC-SEP|40|Pak Suzuki|114.0|115|113.21|113.89|128500|112.9|||
15SEP2023|PSO|0821|P.S.O.|121.0|122.38|119.57|119.93|1183480|119.04|||
15SEP2023|PSO-NOV|40|P.S.O.|0.0|0|0|125.84|0|125.16|||
15SEP2023|PSO-OCT|40|P.S.O.|0.0|0|0|123.4|0|122.75|||
15SEP2023|PSO-SEP|40|P.S.O.|122.51|123.25|120.5|120.8|551500|120.08|||
15SEP2023|PSX|0813|Pak Stock Exchange|7.85|7.97|7.8|7.81|41000|7.7|||
15SEP2023|PTC|0828|P.T.C.L.|5.61|5.7|5.61|5.65|76500|5.65|||
15SEP2023|PTC-NOV|40|P.T.C.L.|0.0|0|0|5.93|0|5.94|||
15SEP2023|PTC-OCT|40|P.T.C.L.|0.0|0|0|5.81|0|5.83|||
15SEP2023|PTC-SEP|40|P.T.C.L.|0.0|0|0|5.7|0|5.94|||
15SEP2023|PTL|0802|Panther Tyres Ltd.|25.6|25.89|25.45|25.76|159000|25.45|||
15SEP2023|QUET|0829|Quetta Textile|10.1|10.5|10.1|10.5|10500|10.5|||
15SEP2023|QUICE|0810|Quice Food|3.75|3.86|3.75|3.75|23000|3.75|||
15SEP2023|REDCO|0829|Redco Textile|5.49|5.5|5.49|5.5|1000|5.48|||
15SEP2023|REWM|0829|Reliance Weaving|66.95|66.95|60|60|1000|62.5|||
15SEP2023|RPL|0822|Roshan Packages|10.3|11|10.3|10.36|49000|10.35|||
15SEP2023|RUPL|0827|Rupali Polyester|20.51|21|20.5|21|10500|20.5|||
15SEP2023|SAZEW|0801|Sazgar Eng|81.0|82.1|79.62|79.77|298701|79.69|||
15SEP2023|SBL|0807|Samba Bank|8.5|9|8.49|8.99|193000|8.99|||
15SEP2023|SCBPL|0807|St.Chart.BankXD|24.2|24.2|24.01|24.17|6000|24.2|||
15SEP2023|SEARL|0823|The Searle Company|38.11|38.3|37.16|37.28|1976270|37.37|||
15SEP2023|SEARL-NOV|40|The Searle Company|0.0|0|0|39.12|0|39.29|||
15SEP2023|SEARL-OCTB|40|The Searle Company|37.75|37.75|36.85|36.95|747000|37.2|||
15SEP2023|SEARLR2|0823|Searle company (R)|1.88|1.9|1.3|1.37|7291938|1.6|||
15SEP2023|SEARL-SEPB|40|The Searle Company|37.98|37.98|37.14|37.25|968500|37.35|||
15SEP2023|SEPL|0822|Security Paper|103.95|104|101.95|101.95|9000|101.56|||
15SEP2023|SERT|0830|Service Ind Tex|7.11|7.11|7.11|7.11|1000|7.11|||
15SEP2023|SGF|0816|Service Global|31.79|32|31|31.71|29000|31.44|||
15SEP2023|SHEL|0821|Shell Pakistan|141.5|142.01|138|138.93|570523|139.09|||
15SEP2023|SHEL-NOV|40|Shell Pakistan|0.0|0|0|145.77|0|146.24|||
15SEP2023|SHEL-OCT|40|Shell Pakistan|0.0|0|0|142.95|0|143.42|||
15SEP2023|SHEL-SEP|40|Shell Pakistan|142.5|143.29|139.12|139.93|448000|140.33|||
15SEP2023|SHEZ|0810|Shezan Inter.|107.5|107.5|107.5|107.5|1000|108|||
15SEP2023|SHFA|0818|Shifa Int.Hosp|117.11|122.48|116.06|116.07|35100|125.47|||
15SEP2023|SHSML|0826|Shahmurad Sugar|188.85|192|188.85|192|2100|192.17|||
15SEP2023|SILK|0807|Silk Bank Ltd|1.03|1.03|0.96|0.98|637500|1|||
15SEP2023|SILK-NOV|40|Silk Bank Ltd|0.0|0|0|1.03|0|1.05|||
15SEP2023|SILK-OCT|40|Silk Bank Ltd|0.0|0|0|1.01|0|1.03|||
15SEP2023|SILK-SEP|40|Silk Bank Ltd|0.0|0|0|0.99|0|1.01|||
15SEP2023|SINDM|0819|Sindh Modaraba|8.0|9.01|8|9.01|2000|8.01|||
15SEP2023|SKRS|0826|Sakrand Sugar|10.34|10.34|10.34|10.34|500|9.78|||
15SEP2023|SMBL|0807|Summit Bank|1.99|1.99|1.85|1.9|116000|1.85|||
15SEP2023|SMBL-NOV|40|Summit Bank|0.0|0|0|1.99|0|1.95|||
15SEP2023|SMBL-OCT|40|Summit Bank|0.0|0|0|1.96|0|1.91|||
15SEP2023|SMBL-SEP|40|Summit Bank|0.0|0|0|1.92|0|1.87|||
15SEP2023|SMCPL|0804|Safe Mix Con.Lt|13.9|14|13.9|13.98|2000|13.95|||
15SEP2023|SNBL|0807|Soneri Bank Ltd|9.39|9.39|9.2|9.3|7500|9.3|||
15SEP2023|SNGP|0821|Sui North Gas|45.32|45.49|44.54|44.94|3236867|44.51|||
15SEP2023|SNGP-NOV|40|Sui North Gas|0.0|0|0|47.15|0|46.8|||
15SEP2023|SNGP-OCT|40|Sui North Gas|0.0|0|0|46.24|0|45.9|||
15SEP2023|SNGP-SEPB|40|Sui North Gas|45.84|45.84|44.91|45.31|759500|44.89|||
15SEP2023|SPEL|0818|Synthetic Prod|11.01|11.05|11|11.04|39500|11.01|||
15SEP2023|SPL|0805|Sitara Peroxide|10.6|10.6|10.6|10.6|13500|10.4|||
15SEP2023|SPWL|0824|Saif Power Ltd.XD|17.07|17.07|16.86|16.88|107000|16.94|||
15SEP2023|SPWL-NOVB|40|Saif Power Ltd.XD|0.0|0|0|17.71|0|17.81|||
15SEP2023|SPWL-OCTB|40|Saif Power Ltd.XD|0.0|0|0|17.37|0|17.47|||
15SEP2023|SPWL-SEPB|40|Saif Power Ltd.XD|0.0|0|0|17.03|0|17.12|||
15SEP2023|SRVI|0816|Service Ind.Ltd|325.0|325.12|325|325.12|600|326.14|||
15SEP2023|SSGC|0821|Sui South Gas|9.11|9.16|8.61|9.01|449958|9.01|||
15SEP2023|SSGC-NOV|40|Sui South Gas|0.0|0|0|9.45|0|9.47|||
15SEP2023|SSGC-OCT|40|Sui South Gas|0.0|0|0|9.27|0|9.29|||
15SEP2023|SSGC-SEP|40|Sui South Gas|9.2|9.3|9.05|9.09|234000|9.1|||
15SEP2023|SSML|0830|Saritow Spinning|0.0|0|0|5.04|1000|5.04|||
15SEP2023|STCL|0811|Shabbir Tiles|8.19|8.2|8.01|8.07|28000|7.93|||
15SEP2023|STJT|0831|Shahtaj Textile|94.0|94.25|94|89.92|200|89.92|||
15SEP2023|STPL|0818|Siddiqsons Tin|5.91|6.13|5.91|6.02|54500|5.9|||
15SEP2023|SYM|0828|Symmetry Group Ltd.|3.57|3.65|3.49|3.53|737000|3.49|||
15SEP2023|SYS|0828|Systems Limited|434.99|435.5|429|432.28|260489|430.11|||
15SEP2023|SYS-NOV|40|Systems Limited|0.0|0|0|453.57|0|452.22|||
15SEP2023|SYS-OCT|40|Systems Limited|0.0|0|0|444.8|0|443.5|||
15SEP2023|SYS-SEP|40|Systems Limited|437.0|437|432.02|434.5|23000|433.62|||
15SEP2023|TATM|0830|Tata Textile|66.98|66.98|66.98|66.98|500|66.35|||
15SEP2023|TCORP|0826|Tariq Corp Ltd.|13.0|13.8|12.5|12.99|221500|13|||
15SEP2023|TELE|0828|Telecard Limited|7.05|7.23|6.9|6.96|4406285|6.85|||
15SEP2023|TELE-NOV|40|Telecard Limited|0.0|0|0|7.3|0|7.2|||
15SEP2023|TELE-OCT|40|Telecard Limited|0.0|0|0|7.16|0|7.06|||
15SEP2023|TELE-SEP|40|Telecard Limited|7.0|7.29|6.97|7.02|1408000|6.9|||
15SEP2023|TGL|0811|Tariq Glass Ind.|81.0|81.5|79.5|79.74|296110|80.06|||
15SEP2023|TGL-NOV|40|Tariq Glass Ind.|0.0|0|0|83.67|0|84.18|||
15SEP2023|TGL-OCT|40|Tariq Glass Ind.|0.0|0|0|82.05|0|82.55|||
15SEP2023|TGL-SEP|40|Tariq Glass Ind.|80.3|80.3|80.3|80.3|2000|80.93|||
15SEP2023|THALL|0802|Thal Limited|210.1|215|209.1|212.23|3497|209.98|||
15SEP2023|THCCL|0804|Thatta Cement|12.2|12.55|12.1|12.46|288500|12.33|||
15SEP2023|TICL|0826|Thal Ind.Corp.|0.0|0|0|230|200|230|||
15SEP2023|TOMCL|0810|The Organic Meat|21.05|21.25|20.51|20.63|745000|20.74|||
15SEP2023|TOMCL-NOV|40|The Organic Meat|0.0|0|0|21.65|0|21.81|||
15SEP2023|TOMCL-OCT|40|The Organic Meat|0.0|0|0|21.23|0|21.39|||
15SEP2023|TOMCL-SEP|40|The Organic Meat|21.25|21.25|20.29|20.79|116500|20.97|||
15SEP2023|TOWL|0829|Towellers Limited|160.0|163.5|155.6|161.1|95900|157.03|||
15SEP2023|TPL|0828|TPL Corp Ltd|4.95|5.2|4.95|4.98|267500|4.92|||
15SEP2023|TPLI|0812|TPL Insurance|20.5|21|19.9|20.06|198000|20.5|||
15SEP2023|TPL-NOV|40|TPL Corp Ltd|0.0|0|0|5.23|0|5.17|||
15SEP2023|TPL-OCT|40|TPL Corp Ltd|0.0|0|0|5.12|0|5.07|||
15SEP2023|TPLP|0838|TPL Properties|12.68|12.74|12.5|12.7|3753198|12.45|||
15SEP2023|TPLP-NOV|40|TPL Properties|0.0|0|0|13.33|0|13.09|||
15SEP2023|TPLP-OCT|40|TPL Properties|0.0|0|0|13.07|0|12.84|||
15SEP2023|TPLP-SEP|40|TPL Properties|12.75|12.78|12.6|12.74|425000|12.58|||
15SEP2023|TPL-SEP|40|TPL Corp Ltd|0.0|0|0|5.02|0|4.97|||
15SEP2023|TPLT|0828|TPL Trakker Ltd|6.7|6.7|6.65|6.65|25000|6.69|||
15SEP2023|TREET|0810|Treet Corp|16.55|16.6|16.25|16.28|632634|16.19|||
15SEP2023|TREET-NOV|40|Treet Corp|0.0|0|0|17.08|0|17.02|||
15SEP2023|TREET-OCT|40|Treet Corp|0.0|0|0|16.75|0|16.69|||
15SEP2023|TREET-SEP|40|Treet Corp|16.63|16.7|16.35|16.4|388000|16.34|||
15SEP2023|TRG|0828|TRG Pak Ltd|88.9|90.3|85.01|88.1|4433548|88.26|||
15SEP2023|TRG-NOV|40|TRG Pak Ltd|0.0|0|0|92.44|0|92.8|||
15SEP2023|TRG-OCT|40|TRG Pak Ltd|89.0|91.5|88.1|90.5|39500|90.01|||
15SEP2023|TRG-SEP|40|TRG Pak Ltd|90.0|90.9|86.55|88.83|5176000|89.07|||
15SEP2023|TRIPF|0818|Tri-Pack Films|120.0|120|120|120|800|119|||
15SEP2023|TSMF|0806|Tri-Star Mutual|4.0|4|3.1|3.75|9500|3.7|||
15SEP2023|TSML|0826|Tandlianwala Sugar|64.85|64.85|61.31|63.85|1500|61.51|||
15SEP2023|TSPL|0824|Tri-Star Power|8.51|8.85|8.31|8.42|25000|8.62|||
15SEP2023|UBDL|0818|United Brands|10.3|10.5|10|10.5|13500|10.5|||
15SEP2023|UBL|0807|United Bank|141.8|143.5|138.82|139.39|1066604|141.92|||
15SEP2023|UBL-NOV|40|United Bank|0.0|0|0|146.25|0|149.22|||
15SEP2023|UBL-OCT|40|United Bank|0.0|0|0|143.43|0|146.34|||
15SEP2023|UBLPETF-NOV|40|UBLPakistanETF|0.0|0|0|11.33|0|11.36|||
15SEP2023|UBLPETF-OCT|40|UBLPakistanETF|0.0|0|0|11.11|0|11.14|||
15SEP2023|UBLPETF-SEP|40|UBLPakistanETF|0.0|0|0|10.89|0|10.92|||
15SEP2023|UBL-SEPB|40|United Bank|143.0|143.8|140|140.67|22000|143.5|||
15SEP2023|UNIC|0812|United Insurance|9.95|9.95|9.94|9.95|1500|9.3|||
15SEP2023|UNITY|0810|Unity Foods Ltd|23.01|23.93|22.6|22.74|1761123|22.85|||
15SEP2023|UNITY-NOV|40|Unity Foods Ltd|0.0|0|0|23.86|0|24.02|||
15SEP2023|UNITY-OCT|40|Unity Foods Ltd|0.0|0|0|23.4|0|23.56|||
15SEP2023|UNITY-SEP|40|Unity Foods Ltd|23.4|23.65|22.8|22.93|1318500|23.01|||
15SEP2023|UPFL|0810|Unilever FoodsXD|21255.0|21255|21255|21255|60|21255|||
15SEP2023|WAHN|0805|Wah-Noble|157.0|159.8|153|153|2100|153.74|||
15SEP2023|WAVES|0803|Waves Corp Ltd.|6.2|6.25|6|6.03|1613500|6.05|||
15SEP2023|WAVES-NOV|40|Waves Corp Ltd.|0.0|0|0|6.33|0|6.36|||
15SEP2023|WAVES-OCT|40|Waves Corp Ltd.|0.0|0|0|6.2|0|6.24|||
15SEP2023|WAVES-SEP|40|Waves Corp Ltd.|6.07|6.07|6.07|6.07|3500|6.32|||
15SEP2023|WHALE|0803|Waves Home Appl|5.85|5.85|5.67|5.67|8500|5.71|||
15SEP2023|WTL|0828|WorldCall Telecom|1.16|1.17|1.13|1.14|8085176|1.14|||
15SEP2023|WTL-OCT|40|WorldCall Telecom|0.0|0|0|1.17|0|1.18|||
15SEP2023|WTL-SEP|40|WorldCall Telecom|1.17|1.17|1.13|1.14|1234000|1.16|||
15SEP2023|YOUW|0831|Yousuf Weaving|2.89|2.98|2.77|2.85|509500|2.76|||
Comments
Post a Comment