Karachi, July 26, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AGHA-AUG AGHA-AUG 76 32.33 32.33 32.65 32.00 32.03 -0.30
AGHA-OCT AGHA-OCT 0 32.97 – 0.00 0.00 33.28 0.31
AGHA-SEP AGHA-SEP 0 32.62 – 0.00 0.00 32.92 0.30
AICL-AUG AICL-AUG 0 40.27 – 0.00 0.00 40.49 0.22
AICL-OCT AICL-OCT 0 41.06 – 0.00 0.00 41.29 0.23
AICL-SEP AICL-SEP 0 40.62 – 0.00 0.00 40.84 0.22
AKBL-AUG AKBL-AUG 0 22.04 – 0.00 0.00 22.23 0.19
AKBL-JUL AKBL-JUL 237 21.75 21.9 21.90 21.60 21.90 0.15
AKBL-OCT AKBL-OCT 0 22.47 – 0.00 0.00 22.66 0.19
AKBL-SEP AKBL-SEP 0 22.23 – 0.00 0.00 22.42 0.19
ANL-AUG ANL-AUG 268 31.88 32.33 32.33 31.85 31.87 -0.01
ANL-CAUG ANL-CAUG 0 31.87 – 0.00 0.00 31.90 0.03
ANL-CJUL ANL-CJUL 0 31.59 – 0.00 0.00 31.62 0.03
ANL-CSEP ANL-CSEP 0 32.15 – 0.00 0.00 32.18 0.03
ANL-JUL ANL-JUL 594 31.55 31.6 32.00 31.50 31.57 0.02
ANL-OCT ANL-OCT 0 32.51 – 0.00 0.00 32.54 0.03
ANL-SEP ANL-SEP 0 32.16 – 0.00 0.00 32.19 0.03
ASC-AUG ASC-AUG 8371 20.02 20.35 21.40 20.35 21.03 1.01
ASC-CAUG ASC-CUAG 0 20.01 – 0.00 0.00 21.01 1.00
ASC-CJUL ASC-CJUL 0 19.84 – 0.00 0.00 20.82 0.98
ASC-CSEP ASC-CSEP 0 20.19 – 0.00 0.00 21.19 1.00
ASC-JUL ASC-JUL 6759 19.85 19.99 21.15 19.99 20.82 0.97
ASC-OCT ASC-OCT 0 20.41 – 0.00 0.00 21.43 1.02
ASC-SEP ASC-SEP 0 20.19 – 0.00 0.00 21.20 1.01
ASL-AUG ASL-AUG 1088 24.20 24.25 24.40 24.11 24.15 -0.05
ASL-JUL ASL-JUL 2331 23.96 24 24.25 22.20 23.64 -0.32
ASL-OCT ASL-OCT 10 24.68 24.4 24.40 24.40 24.40 -0.28
ASL-SEP ASL-SEP 0 24.42 – 0.00 0.00 24.42 0.00
ASTL-AUG ASTL-AUG 261 44.09 44 44.00 43.60 43.83 -0.26
ASTL-JUL ASTL-JUL 398 43.54 43.6 43.60 42.11 43.49 -0.05
ASTL-OCT ASTL-OCT 0 44.96 – 0.00 0.00 44.83 -0.13
ASTL-SEP ASTL-SEP 0 44.48 – 0.00 0.00 44.35 -0.13
ATRL-AUG ATRL-AUG 2687 248.12 246.75 254.00 242.01 245.48 -2.64
ATRL-JUL ATRL-JUL 2946 246.09 245.84 246.43 232.50 242.96 -3.13
ATRL-OCT ATRL-OCT 0 253.00 – 0.00 0.00 251.19 -1.81
ATRL-SEP ATRL-SEP 0 250.29 – 0.00 0.00 248.50 -1.79
AVN-AUG AVN-AUG 7676 112.66 110 116.00 109.50 113.01 0.35
AVN-JUL AVN-JUL 6998 111.58 110.06 115.20 108.25 111.90 0.32
AVN-OCT AVN-OCT 1 114.88 122 122.00 122.00 122.00 7.12
AVN-SEP AVN-SEP 2 113.65 115 116.00 115.00 115.50 1.85
BAFL-AUG BAFL-AUG 0 33.47 – 0.00 0.00 33.77 0.30
BAFL-CAUG BAFL-CAUG 0 33.45 – 0.00 0.00 33.76 0.31
BAFL-CJUL BAFL-CJUL 0 33.16 – 0.00 0.00 33.46 0.30
BAFL-CSEP BAFL-CSEP 0 33.75 – 0.00 0.00 34.05 0.30
BAFL-JUL BAFL-JUL 16 33.00 33.2 33.30 33.20 33.20 0.20
BAFL-OCT BAFL-OCT 0 34.12 – 0.00 0.00 34.43 0.31
BAFL-SEP BAFL-SEP 0 33.76 – 0.00 0.00 34.06 0.30
BAHL-AUG BAHL-AUG 0 70.27 – 0.00 0.00 70.30 0.03
BAHL-JUL BAHL-JUL 0 69.90 – 0.00 0.00 69.68 -0.22
BAHL-OCT BAHL-OCT 0 71.65 – 0.00 0.00 71.68 0.03
BAHL-SEP BAHL-SEP 0 70.88 – 0.00 0.00 70.91 0.03
BGL-AUG BGL-AUG 513 16.19 16.4 16.40 16.19 16.29 0.10
BGL-OCT BGL-OCT 0 16.51 – 0.00 0.00 16.57 0.06
BGL-SEP BGL-SEP 0 16.33 – 0.00 0.00 16.39 0.06
BIPL-AUG BIPL-AUG 0 10.57 – 0.00 0.00 10.61 0.04
BIPL-JUL BIPL-JUL 2 10.47 10.5 10.50 10.50 10.50 0.03
BIPL-OCT BIPL-OCT 0 10.77 – 0.00 0.00 10.82 0.05
BIPL-SEP BIPL-SEP 0 10.66 – 0.00 0.00 10.71 0.05
BOP-AUG BOP-AUG 257 8.36 8.41 8.41 8.30 8.31 -0.05
BOP-CAUG BOP-CAUG 0 8.36 – 0.00 0.00 8.30 -0.06
BOP-CJUL BOP-CJUL 0 8.29 – 0.00 0.00 8.22 -0.07
BOP-CSEP BOP-CSEP 0 8.43 – 0.00 0.00 8.37 -0.06
BOP-JUL BOP-JUL 124 8.28 8.21 8.33 8.20 8.21 -0.07
BOP-OCT BOP-OCT 0 8.53 – 0.00 0.00 8.46 -0.07
BOP-SEP BOP-SEP 0 8.43 – 0.00 0.00 8.37 -0.06
BYCO-AUG BYCO-AUG 50441 10.57 10.61 10.70 10.35 10.39 -0.18
BYCO-JUL BYCO-JUL 58573 10.47 10.41 10.65 10.10 10.29 -0.18
BYCO-OCT BYCO-OCT 0 10.77 – 0.00 0.00 10.58 -0.19
BYCO-SEP BYCO-SEP 204 10.66 10.75 10.80 10.70 10.70 0.04
CHCC-AUG CHCC-AUG 11 172.36 172.29 172.29 168.30 168.30 -4.06
CHCC-JUL CHCC-JUL 126 170.76 167.61 171.00 165.55 166.93 -3.83
CHCC-OCT CHCC-OCT 0 175.75 – 0.00 0.00 171.39 -4.36
CHCC-SEP CHCC-SEP 0 173.87 – 0.00 0.00 169.55 -4.32
DCL-AUG DCL-AUG 301 11.50 11.5 11.50 11.40 11.40 -0.10
DCL-OCT DCL-OCT 0 11.72 – 0.00 0.00 11.54 -0.18
DCL-SEP DCL-SEP 0 11.60 – 0.00 0.00 11.42 -0.18
DCR-AUG DCR-AUG 0 11.63 – 11.63 11.63 11.70 0.07
DCR-OCT DCR-OCT 0 11.86 – 11.86 11.86 11.93 0.07
DCR-SEP DCR-SEP 0 11.73 – 11.73 11.73 11.70 -0.03
DGKC-AUG DGKC-AUG 3885 115.03 115 115.50 112.80 113.67 -1.36
DGKC-CAUG DGKC-CAUG 0 114.99 – 0.00 0.00 113.28 -1.71
DGKC-CJUL DGKC-CJUL 0 113.99 – 0.00 0.00 112.29 -1.70
DGKC-CSEP DGKC-CSEP 0 115.99 – 0.00 0.00 114.27 -1.72
DGKC-JUL DGKC-JUL 3875 114.02 114.7 114.70 111.81 112.67 -1.35
DGKC-OCT DGKC-OCT 1 117.29 118 118.00 118.00 118.00 0.71
DGKC-SEP DGKC-SEP 0 116.03 – 0.00 0.00 114.30 -1.73
DOL-AUG DOL-AUG 77 27.30 29 29.00 27.25 27.30 0.00
DOL-OCT DOL-OCT 0 27.84 – 0.00 0.00 27.90 0.06
DOL-SEP DOL-SEP 0 27.54 – 0.00 0.00 27.60 0.06
EFERT-AUG EFERT-AUG 13 73.17 73.5 75.32 73.50 74.90 1.73
EFERT-CAUG EFERT-CAUG 0 73.15 – 0.00 0.00 74.86 1.71
EFERT-CJUL EFERT-CJUL 0 72.51 – 0.00 0.00 74.21 1.70
EFERT-CSEP EFERT-CSEP 0 73.78 – 0.00 0.00 75.52 1.74
EFERT-JUL EFERT-JUL 201 72.78 73.21 74.45 73.21 74.45 1.67
EFERT-OCT EFERT-OCT 0 74.61 – 0.00 0.00 76.36 1.75
EFERT-SEP EFERT-SEP 0 73.81 – 0.00 0.00 75.54 1.73
ENGRO-AUG ENGRO-AUG 14 296.08 300 300.00 296.50 299.81 3.73
ENGRO-JUL ENGRO-JUL 100 294.85 295.1 300.00 294.90 297.81 2.96
ENGRO-OCT ENGRO-OCT 0 301.91 – 0.00 0.00 306.74 4.83
ENGRO-SEP ENGRO-SEP 0 298.67 – 0.00 0.00 303.45 4.78
EPCL-AUG EPCL-AUG 252 51.60 51.35 51.72 51.25 51.34 -0.26
EPCL-CAUG EPCL-CAUG 0 51.59 – 0.00 0.00 51.60 0.01
EPCL-CJUL EPCL-CJUL 0 51.14 – 0.00 0.00 51.15 0.01
EPCL-CSEP EPCL-CSEP 0 52.04 – 0.00 0.00 52.05 0.01
EPCL-JUL EPCL-JUL 268 51.09 50.99 51.25 50.15 51.05 -0.04
EPCL-OCT EPCL-OCT 0 52.62 – 0.00 0.00 52.63 0.01
EPCL-SEP EPCL-SEP 0 52.05 – 0.00 0.00 52.07 0.02
FABL-AUG FABL-AUG 2 18.87 19.3 19.30 19.30 19.30 0.43
FABL-JUL FABL-JUL 9 18.70 19 19.30 19.00 19.25 0.55
FABL-OCT FABL-OCT 52 19.24 19.4 20.68 19.40 20.00 0.76
FABL-SEP FABL-SEP 0 19.03 – 0.00 0.00 19.53 0.50
FCCL-AUG FCCL-AUG 1566 23.02 23 23.92 22.70 22.82 -0.20
FCCL-CAUG FCCL-CAUG 0 23.01 – 0.00 0.00 22.83 -0.18
FCCL-CJUL FCCL-CJUL 0 22.81 – 0.00 0.00 22.63 -0.18
FCCL-CSEP FCCL-CSEP 0 23.22 – 0.00 0.00 23.02 -0.20
FCCL-JUL FCCL-JUL 1223 22.90 22.8 22.84 22.60 22.62 -0.28
FCCL-OCT FCCL-OCT 0 23.47 – 0.00 0.00 23.28 -0.19
FCCL-SEP FCCL-SEP 0 23.22 – 0.00 0.00 23.03 -0.19
FFBL-AUG FFBL-AUG 1001 27.44 27.5 27.50 27.30 27.42 -0.02
FFBL-CAUG FFBL-CAUG 0 27.43 – 0.00 0.00 27.44 0.01
FFBL-CJUL FFBL-CJUL 0 27.19 – 0.00 0.00 27.20 0.01
FFBL-CSEP FFBL-CSEP 0 27.67 – 0.00 0.00 27.68 0.01
FFBL-JUL FFBL-JUL 1058 27.04 27.05 27.25 27.05 27.15 0.11
FFBL-OCT FFBL-OCT 0 27.98 – 0.00 0.00 27.99 0.01
FFBL-SEP FFBL-SEP 0 27.68 – 0.00 0.00 27.69 0.01
FFC-AUG FFC-AUG 0 109.15 – 0.00 0.00 109.06 -0.09
FFC-JUL FFC-JUL 0 108.20 – 0.00 0.00 108.10 -0.10
FFC-OCT FFC-OCT 0 111.30 – 0.00 0.00 111.20 -0.10
FFC-SEP FFC-SEP 0 110.11 – 0.00 0.00 110.01 -0.10
FFL-AUG FFL-AUG 2327 20.67 20.99 21.77 20.99 21.53 0.86
FFL-OCT FFL-OCT 0 21.07 – 0.00 0.00 21.91 0.84
FFL-SEP FFL-SEP 0 20.85 – 0.00 0.00 21.68 0.83
GATM-AUG GATM-AUG 587 52.67 54.5 55.55 53.25 53.40 0.73
GATM-CAUG GATM-CAUG 0 52.65 – 0.00 0.00 53.64 0.99
GATM-CJUL ATM-CJUL 0 52.19 – 0.00 0.00 53.17 0.98
GATM-CSEP GATM-CSEP 0 53.11 – 0.00 0.00 54.11 1.00
GATM-JUL GATM-JUL 629 52.07 53.4 54.60 52.90 53.16 1.09
GATM-OCT GATM-OCT 0 53.70 – 0.00 0.00 54.72 1.02
GATM-SEP GATM-SEP 0 53.13 – 0.00 0.00 54.13 1.00
GGGL-AUG GGGL-AUG 107 28.41 28.96 28.96 28.26 28.32 -0.09
GGGL-OCT GGGL-OCT 0 28.97 – 0.00 0.00 28.93 -0.04
GGGL-SEP GGGL-SEP 0 28.66 – 0.00 0.00 28.62 -0.04
GGL-AUG GGL-AUG 5844 47.38 46.98 48.68 46.60 47.57 0.19
GGL-CSEP GGL-CSEP 0 47.78 – 0.00 0.00 47.89 0.11
GGL-JUL GGL-JUL 6414 46.99 46.25 48.05 46.16 47.12 0.13
GGL-OCT GGL-OCT 0 48.31 – 0.00 0.00 48.43 0.12
GGL-SEP GGL-SEP 0 47.79 – 0.00 0.00 47.91 0.12
GHNI-AUG GHNI-AUG 551 311.25 310.4 316.00 309.00 314.03 2.78
GHNI-JUL GHNI-JUL 796 308.55 308.1 313.98 306.00 311.52 2.97
GHNI-OCT GHNI-OCT 0 317.37 – 0.00 0.00 320.57 3.20
GHNI-SEP GHNI-SEP 0 313.97 – 0.00 0.00 317.14 3.17
GHNL-AUG GHNL-AUG 1260 138.62 136 148.50 134.98 144.27 5.65
GHNL-JUL GHNL-JUL 1866 137.10 137 147.00 133.50 143.33 6.23
GHNL-OCT GHNL-OCT 0 141.35 – 0.00 0.00 147.75 6.40
GHNL-SEP GHNL-SEP 0 139.84 – 0.00 0.00 146.17 6.33
HASCOL-CAUG HASCOL-CAUG 0 7.48 – 0.00 0.00 7.36 -0.12
HASCOL-CJUL HASCOL-CJUL 0 7.41 – 0.00 0.00 7.29 -0.12
HASCOL-CSEP HASCOL-CSEP 0 7.54 – 0.00 0.00 7.42 -0.12
HASCOL-JUL HASCOL-JUL 1726 7.41 7.49 7.52 7.21 7.31 -0.10
HBL-AUG HBL-AUG 28 130.74 131 131.00 130.00 130.17 -0.57
HBL-CAUG HBL-CAUG 0 130.70 – 0.00 0.00 130.10 -0.60
HBL-CJUL HBL-CJUL 0 129.55 – 0.00 0.00 128.96 -0.59
HBL-CSEP HBL-CSEP 0 131.84 – 0.00 0.00 131.24 -0.60
HBL-JUL HBL-JUL 5 129.66 129.4 129.60 129.00 129.18 -0.48
HBL-OCT HBL-OCT 0 133.31 – 0.00 0.00 132.70 -0.61
HBL-SEP HBL-SEP 0 131.88 – 0.00 0.00 131.28 -0.60
HMB-AUG HMB-AUG 0 39.95 – 0.00 0.00 39.80 -0.15
HMB-OCT HMB-OCT 0 40.73 – 0.00 0.00 40.59 -0.14
HMB-SEP HMB-SEP 0 40.30 – 0.00 0.00 40.15 -0.15
HUBC-AUG HUBC-AUG 304 79.81 79.5 79.67 78.50 78.98 -0.83
HUBC-CAUG HUBC-CAUG 0 79.79 – 0.00 0.00 79.02 -0.77
HUBC-CJUL HUBC-CJUL 0 79.09 – 0.00 0.00 78.33 -0.76
HUBC-CSEP HUBC-CSEP 0 80.48 – 0.00 0.00 79.72 -0.76
HUBC-JUL HUBC-JUL 199 78.97 78.55 79.00 78.20 78.24 -0.73
HUBC-OCT HUBC-OCT 0 81.38 – 0.00 0.00 80.60 -0.78
HUBC-SEP HUBC-SEP 0 80.51 – 0.00 0.00 79.74 -0.77
HUMNL-AUG HUMNL-AUG 38422 7.45 7.67 8.00 7.60 7.65 0.20
HUMNL-CSEP HUMNL-CSEP 0 7.51 – 0.00 0.00 7.71 0.20
HUMNL-JUL HUMNL-JUL 38775 7.38 7.2 7.72 7.20 7.57 0.19
HUMNL-OCT HUMNL-OCT 0 7.60 – 0.00 0.00 7.79 0.19
HUMNL-SEP HUMNL-SEP 0 7.52 – 0.00 0.00 7.71 0.19
ILP-AUG ILP-AUG 0 74.26 – 0.00 0.00 75.08 0.82
ILP-OCT ILP-OCT 0 75.72 – 0.00 0.00 76.55 0.83
ILP-SEP ILP-SEP 0 74.91 – 0.00 0.00 75.73 0.82
INIL-AUG INIL-AUG 214 209.87 209.8 210.20 206.50 207.15 -2.72
INIL-CAUG INIL-CAUG 0 209.81 – 0.00 0.00 207.09 -2.72
INIL-CJUL INIL-CJUL 0 207.97 – 0.00 0.00 205.28 -2.69
INIL-CSEP INIL-CSEP 0 211.64 – 0.00 0.00 208.91 -2.73
INIL-JUL INIL-JUL 223 208.09 208.5 208.50 204.90 205.42 -2.67
INIL-OCT INIL-OCT 0 214.00 – 0.00 0.00 211.23 -2.77
INIL-SEP INIL-SEP 0 211.71 – 0.00 0.00 208.97 -2.74
ISL-AUG ISL-AUG 3454 90.76 90.94 91.11 90.10 91.00 0.24
ISL-CAUG ISL-CAUG 0 90.73 – 0.00 0.00 90.95 0.22
ISL-CJUL ISL-CJUL 0 89.94 – 0.00 0.00 90.15 0.21
ISL-CSEP ISL-CSEP 0 91.53 – 0.00 0.00 91.74 0.21
ISL-JUL ISL-JUL 3364 89.85 90 90.30 89.50 90.15 0.30
ISL-OCT ISL-OCT 0 92.55 – 0.00 0.00 92.77 0.22
ISL-SEP ISL-SEP 0 91.55 – 0.00 0.00 91.77 0.22
JSBL-AUG JSBL-AUG 0 5.59 – 0.00 0.00 5.61 0.02
JSBL-OCT JSBL-OCT 0 5.70 – 0.00 0.00 5.72 0.02
JSBL-SEP JSBL-SEP 0 5.64 – 0.00 0.00 5.66 0.02
KAPCO-AUG KAPCO-AUG 244 40.36 40.54 40.54 40.13 40.24 -0.12
KAPCO-CAUG KAPCO-CAUG 0 40.35 – 0.00 0.00 40.41 0.06
KAPCO-CJUL KAPCO-CJUL 0 40.00 – 0.00 0.00 40.05 0.05
KAPCO-CSEP KAPCO-CSEP 0 40.70 – 0.00 0.00 40.76 0.06
KAPCO-JUL KAPCO-JUL 342 39.73 40 40.09 39.71 39.92 0.19
KAPCO-OCT KAPCO-OCT 0 41.15 – 0.00 0.00 41.21 0.06
KAPCO-SEP KAPCO-SEP 0 40.71 – 0.00 0.00 40.77 0.06
KEL-AUG KEL-AUG 2006 4.01 4.05 4.05 3.99 3.99 -0.02
KEL-CAUG KEL-CAUG 0 4.01 – 0.00 0.00 3.97 -0.04
KEL-CJUL KEL-CJUL 0 3.98 – 0.00 0.00 3.94 -0.04
KEL-CSEP KEL-CSEP 0 4.05 – 0.00 0.00 4.01 -0.04
KEL-JUL KEL-JUL 2483 3.96 3.99 3.99 3.82 3.94 -0.02
KEL-OCT KEL-OCT 0 4.09 – 0.00 0.00 4.05 -0.04
KEL-SEP KEL-SEP 0 4.05 – 0.00 0.00 4.01 -0.04
LOTCHEM-AUG LOTCHEM-AUG 591 15.87 15.8 16.07 15.80 16.01 0.14
LOTCHEM-CAUGLOTCHEM-CAUG 0 15.87 – 0.00 0.00 16.00 0.13
LOTCHEM-CJULLOTCHEM-CJUL 0 15.73 – 0.00 0.00 15.86 0.13
LOTCHEM-CSEPLOTCHEM-CSEP 0 16.01 – 0.00 0.00 16.14 0.13
LOTCHEM-JUL LOTCHEM-JUL 737 15.75 15.7 15.95 15.64 15.89 0.14
LOTCHEM-OCT LOTCHEM-OCT 0 16.19 – 0.00 0.00 16.32 0.13
LOTCHEM-SEP LOTCHEM-SEP 0 16.01 – 0.00 0.00 16.15 0.14
LPL-AUG LPL-AUG 0 17.92 – 0.00 0.00 18.08 0.16
LPL-OCT LPL-OCT 0 18.27 – 0.00 0.00 18.44 0.17
LPL-SEP LPL-SEP 0 18.07 – 0.00 0.00 18.24 0.17
LUCK-AUG LUCK-AUG 38 916.87 912 913.98 908.00 909.49 -7.38
LUCK-JUL LUCK-JUL 94 905.40 906.99 907.00 898.00 902.20 -3.20
LUCK-OCT LUCK-OCT 0 934.90 – 0.00 0.00 928.46 -6.44
LUCK-SEP LUCK-SEP 1 924.88 905 905.00 905.00 905.00 -19.88
MCB-AUG MCB-AUG 0 159.30 – 0.00 0.00 161.78 2.48
MCB-JUL MCB-JUL 12 157.50 157.5 158.00 157.50 158.00 0.50
MCB-OCT MCB-OCT 0 162.43 – 0.00 0.00 164.96 2.53
MCB-SEP MCB-SEP 0 160.69 – 0.00 0.00 163.19 2.50
MDTL-AUG MDTL-AUG 62 3.80 4.11 4.11 3.90 3.90 0.10
MDTL-OCT MDTL-OCT 0 3.88 – 0.00 0.00 3.95 0.07
MDTL-SEP MDTL-SEP 0 3.83 – 0.00 0.00 3.90 0.07
MEBL-AUG MEBL-AUG 2 126.24 125 125.00 125.00 125.00 -1.24
MEBL-JUL MEBL-JUL 5 124.25 124.5 124.50 122.75 123.18 -1.07
MEBL-OCT MEBL-OCT 0 128.72 – 0.00 0.00 125.57 -3.15
MEBL-SEP MEBL-SEP 0 127.34 – 0.00 0.00 124.22 -3.12
MLCF-AUG MLCF-AUG 6366 46.17 45.6 46.71 45.35 45.72 -0.45
MLCF-CAUG MLCF-CAUG 0 46.16 – 0.00 0.00 45.66 -0.50
MLCF-CJUL MLCF-CJUL 0 45.76 – 0.00 0.00 45.26 -0.50
MLCF-CSEP MLCF-CSEP 0 46.56 – 0.00 0.00 46.06 -0.50
MLCF-JUL MLCF-JUL 5929 45.62 45 46.32 45.00 45.33 -0.29
MLCF-OCT MLCF-OCT 0 47.08 – 0.00 0.00 46.57 -0.51
MLCF-SEP MLCF-SEP 0 46.58 – 0.00 0.00 46.07 -0.51
MUGHAL-AUG MUGHAL-AUG 429 103.37 102 103.37 102.00 102.01 -1.36
MUGHAL-CAU MUGHAL-CAUG 0 103.34 – 0.00 0.00 101.80 -1.54
MUGHAL-CJU MUGHAL-CJUL 0 102.43 – 0.00 0.00 100.91 -1.52
MUGHAL-CSE MUGHAL-CSEP 0 104.24 – 0.00 0.00 102.69 -1.55
MUGHAL-JUL MUGHAL-JUL 458 103.00 102.6 102.60 100.50 100.50 -2.50
MUGHAL-OCT MUGHAL-OCT 0 105.40 – 0.00 0.00 103.83 -1.57
MUGHAL-SEP MUGHAL-SEP 0 104.27 – 0.00 0.00 102.72 -1.55
NBP-AUG NBP-AUG 0 35.89 – 0.00 0.00 35.55 -0.34
NBP-CAUG NBP-CAUG 0 35.88 – 0.00 0.00 35.54 -0.34
NBP-CJUL NBP-CJUL 0 35.57 – 0.00 0.00 35.23 -0.34
NBP-CSEP NBP-CSEP 0 36.19 – 0.00 0.00 35.85 -0.34
NBP-JUL NBP-JUL 7 35.58 35.5 35.50 35.21 35.34 -0.24
NBP-OCT NBP-OCT 0 36.60 – 0.00 0.00 36.25 -0.35
NBP-SEP NBP-SEP 0 36.21 – 0.00 0.00 35.86 -0.35
NCL-AUG NCL-AUG 612 53.03 54 54.48 53.50 54.21 1.18
NCL-CAUG NCL-CAUG 0 53.01 – 0.00 0.00 54.07 1.06
NCL-CJUL NCL-CJUL 0 52.55 – 0.00 0.00 53.59 1.04
NCL-CSEP NCL-CSEP 0 53.48 – 0.00 0.00 54.54 1.06
NCL-JUL NCL-JUL 773 52.89 52.56 53.90 52.56 53.63 0.74
NCL-OCT NCL-OCT 0 54.07 – 0.00 0.00 55.15 1.08
NCL-SEP NCL-SEP 0 53.49 – 0.00 0.00 54.56 1.07
NETSOL-AUG NETSOL-AUG 1635 167.19 170.5 178.00 169.00 169.63 2.44
NETSOL-JUL NETSOL-JUL 2554 165.70 166.9 170.49 165.12 168.20 2.50
NETSOL-OCT NETSOL-OCT 0 170.47 – 0.00 0.00 172.70 2.23
NETSOL-SEP NETSOL-SEP 0 168.65 – 0.00 0.00 170.85 2.20
NML-AUG NML-AUG 742 97.09 97.8 99.99 97.75 97.95 0.86
NML-CAUG NML-CAUG 0 97.06 – 0.00 0.00 98.17 1.11
NML-CJUL NML-CJUL 0 96.21 – 0.00 0.00 97.31 1.10
NML-CSEP NML-CSEP 0 97.91 – 0.00 0.00 99.03 1.12
NML-JUL NML-JUL 807 96.41 97.85 98.00 96.90 97.15 0.74
NML-OCT NML-OCT 0 99.00 – 0.00 0.00 100.13 1.13
NML-SEP NML-SEP 0 97.94 – 0.00 0.00 99.06 1.12
NRL-AUG NRL-AUG 208 457.81 458.99 458.99 451.00 452.87 -4.94
NRL-JUL NRL-JUL 343 453.59 455 455.00 446.00 448.61 -4.98
NRL-OCT NRL-OCT 0 466.82 – 0.00 0.00 461.89 -4.93
NRL-SEP NRL-SEP 0 461.81 – 0.00 0.00 456.94 -4.87
NRSL-JUL NRSL-JUL 2622 20.15 20.6 21.45 20.22 20.49 0.34
OGDC-AUG OGDC-AUG 2628 97.07 97.05 97.05 95.20 95.41 -1.66
OGDC-CAUG OGDC-CAUG 0 97.04 – 0.00 0.00 95.34 -1.70
OGDC-CJUL OGDC-CJUL 0 96.19 – 0.00 0.00 94.51 -1.68
OGDC-CSEP OGDC-CSEP 0 97.89 – 0.00 0.00 96.18 -1.71
OGDC-JUL OGDC-JUL 2863 96.05 91.48 96.12 91.48 94.65 -1.40
OGDC-OCT OGDC-OCT 0 98.98 – 0.00 0.00 97.25 -1.73
OGDC-SEP OGDC-SEP 0 97.92 – 0.00 0.00 96.21 -1.71
PACE-AUG PACE-AUG 1205 8.23 8.31 8.44 8.14 8.14 -0.09
PACE-OCT PACE-OCT 0 8.39 – 0.00 0.00 8.28 -0.11
PACE-SEP PACE-SEP 0 8.30 – 0.00 0.00 8.19 -0.11
PAEL-AUG PAEL-AUG 7358 34.92 35 35.34 35.00 35.10 0.18
PAEL-CAUG PAEL-CAUG 0 34.91 – 0.00 0.00 35.17 0.26
PAEL-CJUL PAEL-CJUL 0 34.61 – 0.00 0.00 34.86 0.25
PAEL-CSEP PAEL-CSEP 0 35.22 – 0.00 0.00 35.48 0.26
PAEL-JUL PAEL-JUL 8248 34.68 34.46 35.01 34.42 34.80 0.12
PAEL-OCT PAEL-OCT 0 35.61 – 0.00 0.00 35.88 0.27
PAEL-SEP PAEL-SEP 0 35.23 – 0.00 0.00 35.49 0.26
PIBTL-AUG PIBTL-AUG 29167 11.61 11.6 11.60 11.41 11.44 -0.17
PIBTL-JUL PIBTL-JUL 30390 11.48 11.51 11.55 11.32 11.34 -0.14
PIBTL-OCT PIBTL-OCT 2 11.84 11.8 11.80 11.80 11.80 -0.04
PIBTL-SEP PIBTL-SEP 0 11.71 – 0.00 0.00 11.54 -0.17
PIOC-AUG PIOC-AUG 843 124.85 124.3 124.50 122.10 122.77 -2.08
PIOC-CAUG PIOC-CAUG 0 124.81 – 0.00 0.00 122.61 -2.20
PIOC-CJUL PIOC-CJUL 0 123.72 – 0.00 0.00 121.54 -2.18
PIOC-CSEP PIOC-CSEP 0 125.90 – 0.00 0.00 123.69 -2.21
PIOC-JUL PIOC-JUL 930 123.91 123.09 123.90 120.01 121.40 -2.51
PIOC-OCT PIOC-OCT 0 127.31 – 0.00 0.00 125.07 -2.24
PIOC-SEP PIOC-SEP 0 125.95 – 0.00 0.00 123.72 -2.23
POWER-AUG POWER-AUG 2595 9.49 9.4 9.50 9.35 9.40 -0.09
POWER-JUL POWER-JUL 2939 9.40 9.28 9.40 9.28 9.31 -0.09
POWER-OCT POWER-OCT 0 9.68 – 0.00 0.00 9.61 -0.07
POWER-SEP POWER-SEP 0 9.58 – 0.00 0.00 9.50 -0.08
PPL-AUG PPL-AUG 515 86.45 86 86.23 83.98 84.17 -2.28
PPL-CAUG PPL-CAUG 0 86.43 – 0.00 0.00 84.10 -2.33
PPL-CJUL PPL-CJUL 0 85.67 – 0.00 0.00 83.36 -2.31
PPL-CSEP PPL-CSEP 0 87.18 – 0.00 0.00 84.83 -2.35
PPL-JUL PPL-JUL 292 85.50 85.02 85.69 83.07 83.32 -2.18
PPL-OCT PPL-OCT 0 88.15 – 0.00 0.00 85.78 -2.37
PPL-SEP PPL-SEP 0 87.21 – 0.00 0.00 84.86 -2.35
PRL-AUG PRL-AUG 549 24.09 24.33 24.70 24.20 24.34 0.25
PRL-OCT PRL-OCT 40 24.57 24.29 25.00 24.29 25.00 0.43
PRL-SEP PRL-SEP 0 24.30 – 0.00 0.00 24.53 0.23
PSMC-AUG PSMC-AUG 174 366.30 368.98 375.00 366.00 366.43 0.13
PSMC-JUL PSMC-JUL 154 362.37 359 367.00 359.00 363.64 1.27
PSMC-OCT PSMC-OCT 0 373.51 – 0.00 0.00 374.07 0.56
PSMC-SEP PSMC-SEP 0 369.50 – 0.00 0.00 370.06 0.56
PSO-AUG PSO-AUG 1129 227.71 228.5 229.40 226.80 227.55 -0.16
PSO-CAUG PSO-CAUG 0 227.63 – 0.00 0.00 227.96 0.33
PSO-CJUL PSO-CJUL 0 225.65 – 0.00 0.00 225.97 0.32
PSO-CSEP PSO-CSEP 0 229.62 – 0.00 0.00 229.95 0.33
PSO-JUL PSO-JUL 1082 225.47 226 227.80 224.90 225.61 0.14
PSO-OCT PSO-OCT 0 232.19 – 0.00 0.00 232.52 0.33
PSO-SEP PSO-SEP 0 229.70 – 0.00 0.00 230.02 0.32
PTC-AUG PTC-AUG 738 11.94 12.05 12.10 11.88 11.90 -0.04
PTC-CAUG PTC-CAUG 0 11.94 – 0.00 0.00 11.90 -0.04
PTC-CJUL PTC-CJUL 0 11.83 – 0.00 0.00 11.80 -0.03
PTC-CSEP PTC-CSEP 0 12.04 – 0.00 0.00 12.01 -0.03
PTC-JUL PTC-JUL 682 11.83 11.85 12.02 11.75 11.78 -0.05
PTC-OCT PTC-OCT 0 12.18 – 0.00 0.00 12.14 -0.04
PTC-SEP PTC-SEP 0 12.04 – 0.00 0.00 12.01 -0.03
SAZEW-AUG SAZEW-AUG 11 175.43 174.93 175.00 173.03 173.04 -2.39
SAZEW-JUL SAZEW-JUL 103 173.69 174 174.00 171.40 172.43 -1.26
SAZEW-OCT SAZEW-OCT 0 178.88 – 0.00 0.00 177.72 -1.16
SAZEW-SEP SAZEW-SEP 0 176.96 – 0.00 0.00 175.81 -1.15
SEARL-AUG SEARL-AUG 112 243.90 243.1 243.90 241.10 241.57 -2.33
SEARL-JUL SEARL-JUL 105 241.80 242.49 242.49 239.00 239.52 -2.28
SEARL-OCT SEARL-OCT 0 248.70 – 0.00 0.00 247.23 -1.47
SEARL-SEP SEARL-SEP 0 246.04 – 0.00 0.00 244.58 -1.46
SILK-AUG SILK-AUG 3050 1.84 1.89 1.89 1.85 1.85 0.01
SILK-OCT SILK-OCT 0 1.88 – 0.00 0.00 1.88 0.00
SILK-SEP SILK-SEP 0 1.86 – 0.00 0.00 1.86 0.00
SNBL-AUG SNBL-AUG 0 9.36 – 0.00 0.00 9.30 -0.06
SNBL-OCT SNBL-OCT 0 9.55 – 0.00 0.00 9.48 -0.07
SNBL-SEP SNBL-SEP 0 9.44 – 0.00 0.00 9.38 -0.06
SNGP-AUG SNGP-AUG 4257 52.83 52.02 53.01 51.50 51.74 -1.09
SNGP-CAUG SNGP-CAUG 0 56.85 – 0.00 0.00 51.74 -5.11
SNGP-CJUL SNGP-CJUL 0 56.36 – 0.00 0.00 51.29 -5.07
SNGP-CSEP SNGP-CSEP 0 57.35 – 0.00 0.00 52.20 -5.15
SNGP-JULB SNGP-JULB 5250 52.21 52.5 52.60 51.00 51.28 -0.93
SNGP-OCT SNGP-OCT 0 53.87 – 0.00 0.00 52.78 -1.09
SNGP-SEP SNGP-SEP 0 53.29 – 0.00 0.00 52.21 -1.08
SSGC-AUG SSGC-AUG 146 14.70 14.27 14.27 14.08 14.11 -0.59
SSGC-JUL SSGC-JUL 433 14.43 13.55 14.25 13.55 13.95 -0.48
SSGC-OCT SSGC-OCT 0 14.99 – 0.00 0.00 14.37 -0.62
SSGC-SEP SSGC-SEP 0 14.83 – 0.00 0.00 14.21 -0.62
STCL-AUG STCL-AUG 0 32.19 – 0.00 0.00 31.88 -0.31
STCL-JUL STCL-JUL 2 31.91 31.5 31.50 31.50 31.50 -0.41
STCL-OCT STCL-OCT 0 32.82 – 0.00 0.00 32.51 -0.31
STCL-SEP STCL-SEP 0 32.47 – 0.00 0.00 32.16 -0.31
STPL-AUG STPL-AUG 848 18.12 17.82 18.00 17.75 17.77 -0.35
STPL-JUL STPL-JUL 1056 17.93 17.8 17.89 17.50 17.60 -0.33
STPL-OCT STPL-OCT 0 18.47 – 0.00 0.00 18.11 -0.36
STPL-SEP STPL-SEP 0 18.28 – 0.00 0.00 17.91 -0.37
TELE-AUG TELE-AUG 16987 14.89 15.37 16.00 15.37 15.91 1.02
TELE-OCT TELE-OCT 994 15.19 16.32 16.32 16.15 16.20 1.01
TELE-SEP TELE-SEP 926 15.02 16.14 16.14 15.85 15.95 0.93
TGL-AUG TGL-AUG 1253 106.62 106.62 107.50 105.25 105.60 -1.02
TGL-JUL TGL-JUL 1313 105.32 106.41 106.60 104.40 104.74 -0.58
TGL-OCT TGL-OCT 0 108.72 – 0.00 0.00 107.81 -0.91
TGL-SEP TGL-SEP 0 107.56 – 0.00 0.00 106.66 -0.90
TOMCL-AUG TOMCL-AUG 302 40.81 41.53 41.53 39.80 39.97 -0.84
TOMCL-OCT TOMCL-OCT 0 41.61 – 0.00 0.00 40.80 -0.81
TOMCL-SEP TOMCL-SEP 0 41.16 – 0.00 0.00 40.36 -0.80
TPL-AUG TPL-AUG 17913 24.63 25.2 25.30 24.17 24.36 -0.27
TPL-OCT TPL-OCT 0 25.11 – 0.00 0.00 24.77 -0.34
TPL-SEP TPL-SEP 0 24.84 – 0.00 0.00 24.50 -0.34
TREET-AUG TREET-AUG 2910 59.34 59.25 60.90 58.70 58.96 -0.38
TREET-CAUG TREET-CAUG 0 59.32 – 0.00 0.00 58.93 -0.39
TREET-CJUL TREET-CJUL 0 58.80 – 0.00 0.00 58.41 -0.39
TREET-CSEP TREET-CSEP 0 59.84 – 0.00 0.00 59.44 -0.40
TREET-JUL TREET-JUL 5487 58.75 58.5 59.40 58.10 58.56 -0.19
TREET-OCT TREET-OCT 0 60.51 – 0.00 0.00 60.11 -0.40
TREET-SEP TREET-SEP 0 59.86 – 0.00 0.00 59.46 -0.40
TRG-AUG TRG-AUG 19660 169.18 169.6 173.80 169.60 170.43 1.25
TRG-CAUG TRG-CAUG 0 169.12 – 0.00 0.00 170.23 1.11
TRG-CJUL TRG-CJUL 0 167.65 – 0.00 0.00 168.75 1.10
TRG-CSEP TRG-CSEP 0 170.60 – 0.00 0.00 171.72 1.12
TRG-JUL TRG-JUL 24623 167.52 167.61 172.20 167.53 168.79 1.27
TRG-OCT TRG-OCT 42 172.51 174 175.00 174.00 174.56 2.05
TRG-SEP TRG-SEP 172 170.66 174 174.00 172.00 172.00 1.34
UBL-AUG UBL-AUG 1 128.79 127 127.00 127.00 127.00 -1.79
UBL-CAUG UBL-CAUG 0 128.75 – 0.00 0.00 126.48 -2.27
UBL-CJUL UBL-CJUL 0 127.62 – 0.00 0.00 125.38 -2.24
UBL-CSEP UBL-CSEP 0 129.87 – 0.00 0.00 127.59 -2.28
UBL-JUL UBL-JUL 11 127.66 127 127.00 125.00 125.44 -2.22
UBL-OCT UBL-OCT 0 131.32 – 0.00 0.00 129.01 -2.31
UBL-SEP UBL-SEP 0 129.91 – 0.00 0.00 127.63 -2.28
UBLPETF-AUG UBLPETF-AUG 0 14.15 – 0.00 0.00 14.15 0.00
UBLPETF-OCT UBLPETF-OCT 0 14.43 – 0.00 0.00 14.43 0.00
UBLPETF-SEP UBLPETF-SEP 0 14.28 – 0.00 0.00 14.27 -0.01
UNITY-AUG UNITY-AUG 3477 44.74 44.75 45.00 44.20 44.36 -0.38
UNITY-CAUG UNITY-CAUG 0 44.72 – 0.00 0.00 44.28 -0.44
UNITY-CJUL UNITY-CJUL 0 44.33 – 0.00 0.00 43.89 -0.44
UNITY-CSEP UNITY-CSEP 0 45.12 – 0.00 0.00 44.66 -0.46
UNITY-JUL UNITY-JUL 4848 44.33 44.49 44.80 43.55 43.87 -0.46
UNITY-OCT UNITY-OCT 0 45.62 – 0.00 0.00 45.16 -0.46
UNITY-SEP UNITY-SEP 0 45.13 – 0.00 0.00 44.68 -0.45
WAVES-AUG WAVES-AUG 18163 25.98 26 27.92 25.80 26.57 0.59
WAVES-CAUG WAVES-CAUG 0 25.98 – 0.00 0.00 26.57 0.59
WAVES-CJUL WAVES-CJUL 0 25.75 – 0.00 0.00 26.34 0.59
WAVES-CSEP WAVES-CSEP 0 26.20 – 0.00 0.00 26.81 0.61
WAVES-JUL WAVES-JUL 11919 25.77 24 27.25 24.00 25.91 0.14
WAVES-OCT WAVES-OCT 0 26.49 – 0.00 0.00 27.11 0.62
WAVES-SEP WAVES-SEP 10 26.21 27.2 27.20 27.20 27.20 0.99
WTL-AUG WTL-AUG 86125 3.60 3.66 4.07 3.63 3.88 0.28
WTL-OCT WTL-OCT 1 3.67 4.17 4.17 4.17 4.17 0.50
WTL-SEP WTL-SEP 133 3.63 4.1 4.10 3.82 3.93 0.30
For more information, contact:
Head Office,
Pakistan Stock Exchange Limited
Stock Exchange Building, Stock Exchange Road,
Karachi-74000, Pakistan
Tel: +92-21-111-001122
Fax: +92-21-3241-0825, +92-21-3241-5136
Email: info@psx.com.pk
Website: https://www.psx.com.pk/