Karachi, September 07, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AGHA-CNOV AGHA-CNOV 0 32.01 – 0.00 0.00 31.63 -0.38
AGHA-COCT AGHA-COCT 0 31.73 – 0.00 0.00 31.36 -0.37
AGHA-NOV AGHA-NOV 0 32.05 – 0.00 0.00 31.64 -0.41
AGHA-OCT AGHA-OCT 0 31.77 – 0.00 0.00 31.37 -0.40
AGHA-SEP AGHA-SEP 77 31.21 31.27 31.27 30.80 30.84 -0.37
AICL-CNOV AICL-CNOV 0 41.30 – 0.00 0.00 41.78 0.48
AICL-COCT AICL-COCT 0 40.95 – 0.00 0.00 41.42 0.47
AICL-NOV AICL-NOV 0 40.55 – 0.00 0.00 40.25 -0.30
AICL-OCTB AICL-OCTB 0 40.20 – 0.00 0.00 39.91 -0.29
AICL-SEPB AICL-SEPB 0 39.76 – 0.00 0.00 39.48 -0.28
AKBL-CNOV AKBL-CNOV 0 20.93 – 0.00 0.00 21.38 0.45
AKBL-COCT AKBL-COCT 0 20.75 – 0.00 0.00 21.20 0.45
AKBL-NOV AKBL-NOV 0 20.97 – 0.00 0.00 21.39 0.42
AKBL-OCT AKBL-OCT 0 20.79 – 0.00 0.00 21.21 0.42
AKBL-SEP AKBL-SEP 0 20.57 – 0.00 0.00 20.97 0.40
ANL-CNOV ANL-CNOV 0 24.93 – 0.00 0.00 25.58 0.65
ANL-COCT ANL-COCT 0 24.71 – 0.00 0.00 25.36 0.65
ANL-CSEP ANL-CSEP 0 24.45 – 0.00 0.00 25.08 0.63
ANL-NOV ANL-NOV 0 25.98 – 0.00 0.00 25.58 -0.40
ANL-OCT ANL-OCT 2 24.90 24.5 24.50 24.50 24.50 -0.40
ANL-SEP ANL-SEP 5783 24.46 24.45 25.20 23.95 25.06 0.60
ASC-CNOV ASC-CNOV 0 18.01 – 0.00 0.00 17.44 -0.57
ASC-COCT ASC-COCT 0 17.86 – 0.00 0.00 17.29 -0.57
ASC-CSEP ASC-CSEP 0 17.67 – 0.00 0.00 17.11 -0.56
ASC-NOV ASC-NOV 0 18.29 – 0.00 0.00 17.45 -0.84
ASC-OCT ASC-OCT 0 18.13 – 0.00 0.00 17.30 -0.83
ASC-SEP ASC-SEP 1861 17.66 17.53 17.54 17.03 17.10 -0.56
ASL-CNOV ASL-CNOV 0 25.26 – 0.00 0.00 24.48 -0.78
ASL-COCT ASL-COCT 0 25.04 – 0.00 0.00 24.27 -0.77
ASL-NOV ASL-NOV 0 25.28 – 0.00 0.00 24.49 -0.79
ASL-OCT ASL-OCT 0 25.06 – 0.00 0.00 24.28 -0.78
ASL-SEP ASL-SEP 1006 24.76 24.99 24.99 23.13 24.02 -0.74
ASTL-CNOV ASTL-CNOV 0 45.72 – 0.00 0.00 44.56 -1.16
ASTL-COCT ASTL-COCT 0 45.33 – 0.00 0.00 44.18 -1.15
ASTL-NOV ASTL-NOV 0 44.75 – 0.00 0.00 44.57 -0.18
ASTL-OCT ASTL-OCT 0 45.78 – 0.00 0.00 44.19 -1.59
ASTL-SEP ASTL-SEP 61 44.72 44.5 44.80 43.60 43.60 -1.12
ATRL-CNOV ATRL-CNOV 0 233.23 – 0.00 0.00 234.71 1.48
ATRL-COCT ATRL-COCT 0 231.22 – 0.00 0.00 232.68 1.46
ATRL-NOV ATRL-NOV 0 238.77 – 0.00 0.00 234.78 -3.99
ATRL-OCT ATRL-OCT 0 236.72 – 0.00 0.00 232.76 -3.96
ATRL-SEP ATRL-SEP 2659 228.62 227 234.70 225.00 229.94 1.32
AVN-CNOV AVN-CNOV 0 127.70 – 0.00 0.00 130.25 2.55
AVN-COCT AVN-COCT 0 126.60 – 0.00 0.00 129.13 2.53
AVN-NOV AVN-NOV 0 125.98 – 0.00 0.00 130.29 4.31
AVN-OCT AVN-OCT 0 127.00 – 0.00 0.00 129.17 2.17
AVN-SEP AVN-SEP 4070 125.13 125.7 128.50 125.22 127.77 2.64
BAFL-CNOV BAFL-CNOV 0 33.75 – 0.00 0.00 33.71 -0.04
BAFL-COCT BAFL-COCT 0 33.46 – 0.00 0.00 33.42 -0.04
BAFL-CSEP BAFL-CSEP 0 33.10 – 0.00 0.00 33.06 -0.04
BAFL-NOV BAFL-NOV 0 31.92 – 0.00 0.00 31.67 -0.25
BAFL-OCTB BAFL-OCTB 0 31.65 – 0.00 0.00 31.40 -0.25
BAFL-SEPB BAFL-SEPB 0 31.31 – 0.00 0.00 31.05 -0.26
BAHL-CNOV BAHL-CNOV 0 70.28 – 0.00 0.00 70.25 -0.03
BAHL-COCT BAHL-COCT 0 69.68 – 0.00 0.00 69.64 -0.04
BAHL-NOV BAHL-NOV 0 69.61 – 0.00 0.00 70.27 0.66
BAHL-OCT BAHL-OCT 0 69.01 – 0.00 0.00 69.67 0.66
BAHL-SEP BAHL-SEP 0 69.50 – 0.00 0.00 68.91 -0.59
BGL-CNOV BGL-CNOV 0 16.30 – 0.00 0.00 16.11 -0.19
BGL-COCT BGL-COCT 0 16.16 – 0.00 0.00 15.97 -0.19
BGL-NOV BGL-NOV 0 16.46 – 0.00 0.00 16.12 -0.34
BGL-OCT BGL-OCT 0 16.32 – 0.00 0.00 15.98 -0.34
BGL-SEP BGL-SEP 700 16.00 16 16.00 15.50 15.80 -0.20
BIPL-CNOV BIPL-CNOV 0 10.65 – 0.00 0.00 10.49 -0.16
BIPL-COCT BIPL-COCT 0 10.56 – 0.00 0.00 10.40 -0.16
BIPL-NOV BIPL-NOV 0 10.57 – 0.00 0.00 10.49 -0.08
BIPL-OCT BIPL-OCT 0 10.48 – 0.00 0.00 10.40 -0.08
BIPL-SEP BIPL-SEP 2 10.37 10.35 10.35 10.35 10.35 -0.02
BOP-CNOV BOP-CNOV 0 8.51 – 0.00 0.00 8.49 -0.02
BOP-COCT BOP-COCT 0 8.44 – 0.00 0.00 8.42 -0.02
BOP-CSEP BOP-CSEP 0 8.35 – 0.00 0.00 8.33 -0.02
BOP-NOV BOP-NOV 0 8.53 – 0.00 0.00 8.49 -0.04
BOP-OCT BOP-OCT 0 8.46 – 0.00 0.00 8.42 -0.04
BOP-SEP BOP-SEP 3828 8.37 8.28 8.43 8.25 8.28 -0.09
BYCO-CNOV BYCO-CNOV 0 10.06 – 0.00 0.00 9.95 -0.11
BYCO-COCT BYCO-COCT 0 9.98 – 0.00 0.00 9.86 -0.12
BYCO-NOV BYCO-NOV 0 10.29 – 0.00 0.00 9.95 -0.34
BYCO-OCT BYCO-OCT 6 10.00 9.82 9.82 9.81 9.81 -0.19
BYCO-SEP BYCO-SEP 18378 9.86 9.81 10.02 9.65 9.76 -0.10
CHCC-CNOV CHCC-CNOV 0 166.58 – 0.00 0.00 163.86 -2.72
CHCC-COCT CHCC-COCT 0 165.15 – 0.00 0.00 162.45 -2.70
CHCC-NOV CHCC-NOV 0 169.02 – 0.00 0.00 163.91 -5.11
CHCC-OCT CHCC-OCT 0 167.57 – 0.00 0.00 162.50 -5.07
CHCC-SEP CHCC-SEP 222 162.51 162 162.00 159.00 160.09 -2.42
DCL-CNOV DCL-CNOV 0 11.18 – 0.00 0.00 11.13 -0.05
DCL-COCT DCL-COCT 0 11.09 – 0.00 0.00 11.03 -0.06
DCL-NOV DCL-NOV 0 11.27 – 0.00 0.00 11.13 -0.14
DCL-OCT DCL-OCT 0 11.17 – 0.00 0.00 11.03 -0.14
DCL-SEP DCL-SEP 69 11.06 11.06 11.20 10.80 10.97 -0.09
DCR-CNOV DCR-CNOV 0 11.84 – 0.00 0.00 11.90 0.06
DCR-COCT DCR-COCT 0 11.74 – 0.00 0.00 11.79 0.05
DCR-NOV DCR-NOV 0 11.95 – 0.00 0.00 11.90 -0.05
DCR-OCT DCR-OCT 0 11.85 – 0.00 0.00 11.80 -0.05
DCR-SEP DCR-SEP 0 11.72 – 0.00 0.00 11.67 -0.05
DGKC-CNOV DGKC-CNOV 0 105.40 – 0.00 0.00 103.19 -2.21
DGKC-COCT DGKC-COCT 0 104.49 – 0.00 0.00 102.30 -2.19
DGKC-CSEP DGKC-CSEP 0 103.36 – 0.00 0.00 101.19 -2.17
DGKC-NOV DGKC-NOV 0 105.62 – 0.00 0.00 103.22 -2.40
DGKC-OCT DGKC-OCT 1 104.71 100 100.00 100.00 100.00 -4.71
DGKC-SEP DGKC-SEP 2538 103.08 103 103.70 99.70 101.15 -1.93
DOL-CNOV DOL-CNOV 0 25.97 – 0.00 0.00 25.38 -0.59
DOL-COCT DOL-COCT 0 25.75 – 0.00 0.00 25.16 -0.59
DOL-NOV DOL-NOV 0 26.15 – 0.00 0.00 25.39 -0.76
DOL-OCT DOL-OCT 0 25.93 – 0.00 0.00 25.17 -0.76
DOL-SEP DOL-SEP 141 25.50 25.14 25.80 24.39 24.89 -0.61
EFERT-CNOV EFERT-CNOV 0 79.38 – 0.00 0.00 79.39 0.01
EFERT-COCT EFERT-COCT 0 78.70 – 0.00 0.00 78.70 0.00
EFERT-CSEP EFERT-CSEP 0 77.84 – 0.00 0.00 77.85 0.01
EFERT-NOV EFERT-NOV 0 75.08 – 0.00 0.00 75.31 0.23
EFERT-OCTB EFERT-OCTB 0 74.43 – 0.00 0.00 74.66 0.23
EFERT-SEPB EFERT-SEPB 0 73.62 – 0.00 0.00 73.85 0.23
ENGRO-CNOV ENGRO-CNOV 0 297.39 – 0.00 0.00 297.05 -0.34
ENGRO-COCT ENGRO-COCT 0 294.83 – 0.00 0.00 294.49 -0.34
ENGRO-NOV ENGRO-NOV 0 300.31 – 0.00 0.00 297.14 -3.17
ENGRO-OCT ENGRO-OCT 0 297.73 – 0.00 0.00 294.58 -3.15
ENGRO-SEP ENGRO-SEP 18 291.03 291.5 291.50 290.00 290.33 -0.70
EPCL-CNOV EPCL-CNOV 0 66.36 – 0.00 0.00 65.47 -0.89
EPCL-COCT EPCL-COCT 0 65.79 – 0.00 0.00 64.91 -0.88
EPCL-CSEP EPCL-CSEP 0 65.08 – 0.00 0.00 64.20 -0.88
EPCL-NOV EPCL-NOV 0 59.14 – 0.00 0.00 58.31 -0.83
EPCL-OCTB EPCL-OCTB 0 58.63 – 0.00 0.00 57.81 -0.82
EPCL-SEPB EPCL-SEPB 1376 58.17 58.2 58.50 57.00 57.24 -0.93
FABL-CNOV FABL-CNOV 0 21.35 – 0.00 0.00 21.63 0.28
FABL-COCT FABL-COCT 0 21.16 – 0.00 0.00 21.44 0.28
FABL-NOV FABL-NOV 0 20.83 – 0.00 0.00 21.12 0.29
FABL-OCTB FABL-OCTB 0 20.65 – 0.00 0.00 20.94 0.29
FABL-SEPB FABL-SEPB 0 20.42 – 0.00 0.00 20.71 0.29
FCCL-CNOV FCCL-CNOV 0 19.98 – 0.00 0.00 19.71 -0.27
FCCL-COCT FCCL-COCT 0 19.81 – 0.00 0.00 19.54 -0.27
FCCL-CSEP FCCL-CSEP 0 19.60 – 0.00 0.00 19.33 -0.27
FCCL-NOV FCCL-NOV 0 20.57 – 0.00 0.00 19.72 -0.85
FCCL-OCT FCCL-OCT 0 20.39 – 0.00 0.00 19.55 -0.84
FCCL-SEP FCCL-SEP 247 19.55 19.6 19.60 19.26 19.31 -0.24
FFBL-CNOV FFBL-CNOV 0 24.64 – 0.00 0.00 24.53 -0.11
FFBL-COCT FFBL-COCT 0 24.43 – 0.00 0.00 24.32 -0.11
FFBL-CSEP FFBL-CSEP 0 24.16 – 0.00 0.00 24.06 -0.10
FFBL-NOV FFBL-NOV 0 25.07 – 0.00 0.00 24.54 -0.53
FFBL-OCT FFBL-OCT 0 24.85 – 0.00 0.00 24.33 -0.52
FFBL-SEP FFBL-SEP 62 24.10 23.97 24.10 23.84 23.90 -0.20
FFC-CNOV FFC-CNOV 0 108.25 – 0.00 0.00 108.49 0.24
FFC-COCT FFC-COCT 0 107.32 – 0.00 0.00 107.56 0.24
FFC-NOV FFC-NOV 0 105.88 – 0.00 0.00 105.86 -0.02
FFC-OCTB FFC-OCTB 100 104.97 – 104.97 104.97 104.97 0.00
FFC-SEPB FFC-SEPB 0 103.83 – 0.00 0.00 103.81 – 0.02
FFL-CNOV FFL-CNOV 0 19.51 – 0.00 0.00 18.79 -0.72
FFL-COCT FFL-COCT 0 19.34 – 0.00 0.00 18.63 -0.71
FFL-NOV FFL-NOV 0 19.55 – 0.00 0.00 18.79 -0.76
FFL-OCT FFL-OCT 9 19.39 18.75 18.75 18.75 18.75 -0.64
FFL-SEP FFL-SEP 1914 19.08 18.95 19.14 18.00 18.31 -0.77
GATM-CNOV GATM-CNOV 0 56.42 – 0.00 0.00 55.90 -0.52
GATM-COCT GATM-COCT 0 55.94 – 0.00 0.00 55.42 -0.52
GATM-CSEP GATM-CSEP 0 55.33 – 0.00 0.00 54.82 -0.51
GATM-NOV GATM-NOV 12 56.39 56 56.00 56.00 56.00 -0.39
GATM-OCT GATM-OCT 2 55.90 55.25 55.25 55.25 55.25 -0.65
GATM-SEP GATM-SEP 75 55.02 54.5 54.80 54.50 54.55 -0.47
GGGL-CNOV GGGL-CNOV 0 25.45 – 0.00 0.00 25.07 -0.38
GGGL-COCT GGGL-COCT 0 25.23 – 0.00 0.00 24.86 -0.37
GGGL-NOV GGGL-NOV 0 25.56 – 0.00 0.00 25.08 -0.48
GGGL-OCT GGGL-OCT 0 25.34 – 0.00 0.00 24.87 -0.47
GGGL-SEP GGGL-SEP 5192 24.94 25.05 25.20 24.00 24.64 -0.30
GGL-CNOV GGL-CNOV 0 47.89 – 0.00 0.00 46.17 -1.72
GGL-COCT GGL-COCT 0 47.47 – 0.00 0.00 45.77 -1.70
GGL-CSEP GGL-CSEP 0 46.96 – 0.00 0.00 45.28 -1.68
GGL-NOV GGL-NOV 27 47.26 45.6 45.65 44.11 45.60 -1.66
GGL-OCT GGL-OCT 78 48.00 46.07 46.07 44.40 45.88 -2.12
GGL-SEP GGL-SEP 25467 46.86 46.74 46.74 43.49 45.24 -1.62
GHNI-CNOV GHNI-CNOV 0 254.93 – 0.00 0.00 252.59 -2.34
GHNI-COCT GHNI-COCT 0 252.73 – 0.00 0.00 250.42 -2.31
GHNI-NOV GHNI-NOV 0 258.41 – 0.00 0.00 252.67 -5.74
GHNI-OCT GHNI-OCT 0 256.19 – 0.00 0.00 250.49 -5.70
GHNI-SEP GHNI-SEP 237 249.58 248.34 248.50 241.58 247.65 -1.93
GHNL-CNOV GHNL-CNOV 0 117.07 – 0.00 0.00 116.24 -0.83
GHNL-COCT GHNL-COCT 0 116.06 – 0.00 0.00 115.23 -0.83
GHNL-NOV GHNL-NOV 0 118.67 – 0.00 0.00 116.27 -2.40
GHNL-OCT GHNL-OCT 0 117.65 – 0.00 0.00 115.27 -2.38
GHNL-SEP GHNL-SEP 492 114.94 114.4 114.40 108.50 113.67 -1.27
HASCOL-CSEP HASCOL-CSEP 0 7.42 – 0.00 0.00 7.39 -0.03
HBL-CNOV HBL-CNOV 0 123.08 – 0.00 0.00 122.13 -0.95
HBL-COCT HBL-COCT 0 122.02 – 0.00 0.00 121.08 -0.94
HBL-CSEP HBL-CSEP 0 120.70 – 0.00 0.00 119.77 -0.93
HBL-NOV HBL-NOV 0 122.23 – 0.00 0.00 120.37 -1.86
HBL-OCTB HBL-OCTB 0 121.18 – 0.00 0.00 119.34 -1.84
HBL-SEPB HBL-SEPB 237 119.25 119 119.00 117.00 118.00 -1.25
HMB-CNOV HMB-CNOV 0 44.33 – 0.00 0.00 45.86 1.53
HMB-COCT HMB-COCT 0 43.95 – 0.00 0.00 45.47 1.52
HMB-NOV HMB-NOV 0 42.60 – 0.00 0.00 43.82 1.22
HMB-OCTB HMB-OCTB 0 42.23 – 0.00 0.00 43.45 1.22
HMB-SEPB HMB-SEPB 0 41.77 – 0.00 0.00 42.98 1.21
HUBC-CNOV HUBC-CNOV 0 82.51 – 0.00 0.00 82.31 -0.20
HUBC-COCT HUBC-COCT 0 81.80 – 0.00 0.00 81.60 -0.20
HUBC-CSEP HUBC-CSEP 0 80.91 – 0.00 0.00 80.72 -0.19
HUBC-NOV HUBC-NOV 0 80.59 – 0.00 0.00 80.39 -0.20
HUBC-NOVB HUBC-NOVB 0 77.40 – 0.00 0.00 77.21 -0.19
HUBC-OCT HUBC-OCT 0 80.59 – 0.00 0.00 80.39 -0.20
HUBC-OCTB HUBC-OCTB 0 76.74 – 0.00 0.00 76.54 -0.20
HUBC-SEP HUBC-SEP 276 80.80 80 80.99 80.00 80.29 -0.51
HUBC-SEPB Hub Power 500 76.75 – 76.75 76.75 76.75 0.00
HUMNL-CNOV HUMNL-CNOV 0 7.35 – 0.00 0.00 7.19 -0.16
HUMNL-COCT HUMNL-COCT 0 7.28 – 0.00 0.00 7.13 -0.15
HUMNL-CSEP HUMNL-CSEP 0 7.20 – 0.00 0.00 7.05 -0.15
HUMNL-NOV HUMNL-NOV 0 7.35 – 0.00 0.00 7.19 -0.16
HUMNL-OCT HUMNL-OCT 15 7.33 7.2 7.20 7.15 7.15 -0.18
HUMNL-SEP HUMNL-SEP 4896 7.21 7.23 7.26 6.98 7.05 -0.16
ILP-CNOV ILP-CNOV 0 76.44 – 0.00 0.00 76.92 0.48
ILP-COCT ILP-COCT 0 75.78 – 0.00 0.00 76.25 0.47
ILP-NOV ILP-NOV 0 76.99 – 0.00 0.00 76.94 -0.05
ILP-OCT ILP-OCT 0 76.32 – 0.00 0.00 76.28 -0.04
ILP-SEP ILP-SEP 420 75.50 71 79.95 70.00 74.91 -0.59
INIL-CNOV INIL-CNOV 0 200.63 – 0.00 0.00 198.53 -2.10
INIL-COCT INIL-COCT 0 198.90 – 0.00 0.00 196.83 -2.07
INIL-CSEP INIL-CSEP 0 196.74 – 0.00 0.00 194.69 -2.05
INIL-NOV INIL-NOV 0 198.21 – 0.00 0.00 191.93 -6.28
INIL-OCTB INIL-OCTB 0 196.51 – 0.00 0.00 190.28 -6.23
INIL-SEPB INIL-SEPB 59 190.54 191 191.00 187.06 189.59 -0.95
ISL-CNOV ISL-CNOV 0 99.90 – 0.00 0.00 98.66 -1.24
ISL-COCT ISL-COCT 0 99.04 – 0.00 0.00 97.81 -1.23
ISL-CSEP ISL-CSEP 0 97.96 – 0.00 0.00 96.75 -1.21
ISL-NOV ISL-NOV 0 94.26 – 0.00 0.00 91.51 -2.75
ISL-OCTB ISL-OCTB 0 93.45 – 0.00 0.00 90.72 -2.73
ISL-SEPB ISL-SEPB 105 90.96 91 91.00 89.50 89.92 -1.04
JSBL-CNOV JSBL-CNOV 0 5.29 – 0.00 0.00 5.43 0.14
JSBL-COCT JSBL-COCT 0 5.25 – 0.00 0.00 5.38 0.13
JSBL-NOV JSBL-NOV 0 5.38 – 0.00 0.00 5.43 0.05
JSBL-OCT JSBL-OCT 0 5.33 – 0.00 0.00 5.38 0.05
JSBL-SEP JSBL-SEP 0 5.27 – 0.00 0.00 5.32 0.05
KAPCO-CNOV KAPCO-CNOV 0 39.79 – 0.00 0.00 39.79 0.00
KAPCO-COCT KAPCO-COCT 0 39.45 – 0.00 0.00 39.45 0.00
KAPCO-CSEP KAPCO-CSEP 0 39.02 – 0.00 0.00 39.02 0.00
KAPCO-NOV KAPCO-NOV 0 39.83 – 0.00 0.00 39.80 -0.03
KAPCO-OCT KAPCO-OCT 0 39.49 – 0.00 0.00 39.46 -0.03
KAPCO-SEP KAPCO-SEP 223 39.07 38.67 38.99 38.67 38.98 -0.09
KEL-CNOV KEL-CNOV 0 3.74 – 0.00 0.00 3.72 -0.02
KEL-COCT KEL-COCT 0 3.71 – 0.00 0.00 3.69 -0.02
KEL-CSEP KEL-CSEP 0 3.67 – 0.00 0.00 3.65 -0.02
KEL-NOV KEL-NOV 0 3.78 – 0.00 0.00 3.72 -0.06
KEL-OCT KEL-OCT 0 3.74 – 0.00 0.00 3.69 -0.05
KEL-SEP KEL-SEP 18 3.70 3.66 3.70 3.64 3.65 -0.05
LOTCHEM-CNOVLOTCHEM-CNOV 0 15.43 – 0.00 0.00 15.38 -0.05
LOTCHEM-COCTLOTCHEM-COCT 0 15.30 – 0.00 0.00 15.25 -0.05
LOTCHEM-CSEPLOTCHEM-CSEP 0 15.13 – 0.00 0.00 15.09 -0.04
LOTCHEM-NOV LOTCHEM-NOV 0 15.26 – 0.00 0.00 15.39 0.13
LOTCHEM-OCT LOTCHEM-OCT 0 15.13 – 0.00 0.00 15.26 0.13
LOTCHEM-SEP LOTCHEM-SEP 10 15.09 14.9 15.07 14.90 15.04 -0.05
LPL-CNOV LPL-CNOV 0 16.11 – 0.00 0.00 16.21 0.10
LPL-COCT LPL-COCT 0 15.97 – 0.00 0.00 16.07 0.10
LPL-NOV LPL-NOV 0 15.96 – 0.00 0.00 16.22 0.26
LPL-OCT LPL-OCT 0 15.82 – 0.00 0.00 16.08 0.26
LPL-SEP LPL-SEP 0 15.65 – 0.00 0.00 15.90 0.25
LUCK-CNOV LUCK-CNOV 0 841.15 – 0.00 0.00 825.93 -15.22
LUCK-COCT LUCK-COCT 0 833.91 – 0.00 0.00 818.82 -15.09
LUCK-NOV LUCK-NOV 0 845.93 – 0.00 0.00 826.19 -19.74
LUCK-OCT LUCK-OCT 0 838.65 – 0.00 0.00 819.07 -19.58
LUCK-SEP LUCK-SEP 71 817.70 815 818.00 808.01 810.00 -7.70
MCB-CNOV MCB-CNOV 0 167.03 – 0.00 0.00 167.26 0.23
MCB-COCT MCB-COCT 0 165.59 – 0.00 0.00 165.82 0.23
MCB-NOV MCB-NOV 0 161.11 – 0.00 0.00 162.18 1.07
MCB-OCTB MCB-OCTB 0 159.72 – 0.00 0.00 160.78 1.06
MCB-SEPB MCB-SEPB 0 157.99 – 0.00 0.00 159.04 1.05
MDTL-CNOV MDTL-CNOV 0 3.54 – 0.00 0.00 3.39 -0.15
MDTL-COCT MDTL-COCT 0 3.51 – 0.00 0.00 3.37 -0.14
MDTL-NOV MDTL-NOV 0 3.42 – 0.00 0.00 3.40 -0.02
MDTL-OCT MDTL-OCT 0 3.39 – 0.00 0.00 3.37 -0.02
MDTL-SEP MDTL-SEP 0 3.35 – 0.00 0.00 3.33 -0.02
MEBL-CNOV MEBL-CNOV 0 159.92 – 0.00 0.00 161.62 1.70
MEBL-COCT MEBL-COCT 0 158.54 – 0.00 0.00 160.22 1.68
MEBL-NOV MEBL-NOV 0 133.56 – 0.00 0.00 138.62 5.06
MEBL-OCTB MEBL-OCTB 0 132.41 – 0.00 0.00 137.43 5.02
MEBL-SEPB MEBL-SEPB 4 135.50 137.15 137.15 136.50 136.50 1.00
MLCF-CNOV MLCF-CNOV 0 42.15 – 0.00 0.00 41.32 -0.83
MLCF-COCT MLCF-COCT 0 41.79 – 0.00 0.00 40.96 -0.83
MLCF-CSEP MLCF-CSEP 0 41.34 – 0.00 0.00 40.52 -0.82
MLCF-NOV MLCF-NOV 0 42.25 – 0.00 0.00 41.33 -0.92
MLCF-OCT MLCF-OCT 2 41.89 41 41.00 41.00 41.00 -0.89
MLCF-SEP MLCF-SEP 2291 41.28 41.22 41.46 40.11 40.50 -0.78
MUGHAL-CNOV MUGHAL-CNOV 0 118.95 – 0.00 0.00 118.14 -0.81
MUGHAL-COCT MUGHAL-COCT 0 117.92 – 0.00 0.00 117.13 -0.79
MUGHAL-CSEP MUGHAL-CSEP 0 116.64 – 0.00 0.00 115.85 -0.79
MUGHAL-NOV MUGHAL-NOV 0 119.50 – 0.00 0.00 118.18 -1.32
MUGHAL-OCT MUGHAL-OCT 0 118.48 – 0.00 0.00 117.16 -1.32
MUGHAL-SEP MUGHAL-SEP 99 116.09 114.87 116.00 114.60 115.56 -0.53
NBP-CNOV NBP-CNOV 0 33.67 – 0.00 0.00 33.86 0.19
NBP-COCT NBP-COCT 0 33.38 – 0.00 0.00 33.57 0.19
NBP-CSEP NBP-CSEP 0 33.02 – 0.00 0.00 33.21 0.19
NBP-NOV NBP-NOV 0 33.87 – 0.00 0.00 33.87 0.00
NBP-OCT NBP-OCT 0 33.58 – 0.00 0.00 33.58 0.00
NBP-SEP NBP-SEP 1 32.78 33.05 33.05 33.05 33.05 0.27
NCL-CNOV NCL-CNOV 0 53.41 – 0.00 0.00 52.90 -0.51
NCL-COCT NCL-COCT 0 52.95 – 0.00 0.00 52.44 -0.51
NCL-CSEP NCL-CSEP 0 52.37 – 0.00 0.00 51.87 -0.50
NCL-NOV NCL-NOV 0 52.72 – 0.00 0.00 52.91 0.19
NCL-OCT NCL-OCT 0 52.27 – 0.00 0.00 52.46 0.19
NCL-SEP NCL-SEP 201 52.31 52.25 52.30 51.50 52.17 -0.14
NETSOL-CNOV NETSOL-CNOV 0 156.73 – 0.00 0.00 154.03 -2.70
NETSOL-COCT NETSOL-COCT 0 155.38 – 0.00 0.00 152.70 -2.68
NETSOL-NOV NETSOL-NOV 0 156.72 – 0.00 0.00 154.07 -2.65
NETSOL-OCT NETSOL-OCT 0 160.00 – 0.00 0.00 152.75 -7.25
NETSOL-SEP NETSOL-SEP 1166 153.78 154.89 154.89 149.75 151.37 -2.41
NML-CNOV NML-CNOV 0 98.25 – 0.00 0.00 97.91 -0.34
NML-COCT NML-COCT 0 97.40 – 0.00 0.00 97.07 -0.33
NML-CSEP NML-CSEP 0 96.34 – 0.00 0.00 96.01 -0.33
NML-NOV NML-NOV 0 98.11 – 0.00 0.00 97.94 -0.17
NML-OCT NML-OCT 0 97.27 – 0.00 0.00 97.10 -0.17
NML-SEP NML-SEP 334 96.17 96 96.40 95.40 96.19 0.02
NRL-CNOV NRL-CNOV 0 419.67 – 0.00 0.00 421.76 2.09
NRL-COCT NRL-COCT 0 416.06 – 0.00 0.00 418.13 2.07
NRL-NOV NRL-NOV 0 429.37 – 0.00 0.00 421.89 -7.48
NRL-OCT NRL-OCT 2 413.00 410 415.00 410.00 415.00 2.00
NRL-SEP NRL-SEP 622 410.75 408.99 421.50 405.00 413.47 2.72
OGDC-CNOV OGDC-CNOV 0 93.82 – 0.00 0.00 92.83 -0.99
OGDC-COCT OGDC-COCT 0 93.02 – 0.00 0.00 92.03 -0.99
OGDC-CSEP OGDC-CSEP 0 92.01 – 0.00 0.00 91.03 -0.98
OGDC-NOV OGDC-NOV 0 93.61 – 0.00 0.00 92.86 -0.75
OGDC-OCT OGDC-OCT 0 92.80 – 0.00 0.00 92.06 -0.74
OGDC-SEP OGDC-SEP 247 91.75 91.07 91.44 90.50 90.98 -0.77
PACE-CNOV PACE-CNOV 0 7.11 – 0.00 0.00 6.89 -0.22
PACE-COCT PACE-COCT 0 7.05 – 0.00 0.00 6.83 -0.22
PACE-NOV PACE-NOV 0 6.83 – 0.00 0.00 6.89 0.06
PACE-OCT PACE-OCT 0 6.77 – 0.00 0.00 6.83 0.06
PACE-SEP PACE-SEP 244 6.97 6.85 6.90 6.66 6.77 -0.20
PAEL-CNOV PAEL-CNOV 0 34.06 – 0.00 0.00 32.87 -1.19
PAEL-COCT PAEL-COCT 0 33.77 – 0.00 0.00 32.59 -1.18
PAEL-CSEP PAEL-CSEP 0 33.40 – 0.00 0.00 32.23 -1.17
PAEL-NOV PAEL-NOV 0 33.64 – 0.00 0.00 32.88 -0.76
PAEL-OCT PAEL-OCT 10 33.35 32.8 32.80 32.80 32.80 -0.55
PAEL-SEP PAEL-SEP 1442 33.31 33.3 33.59 32.10 32.16 -1.15
PIBTL-CNOV PIBTL-CNOV 0 10.02 – 0.00 0.00 9.87 -0.15
PIBTL-COCT PIBTL-COCT 0 9.94 – 0.00 0.00 9.78 -0.16
PIBTL-NOV PIBTL-NOV 0 10.11 – 0.00 0.00 9.87 -0.24
PIBTL-OCT PIBTL-OCT 0 10.02 – 0.00 0.00 9.78 -0.24
PIBTL-SEP PIBTL-SEP 2300 9.81 9.8 9.92 9.60 9.68 -0.13
PIOC-CNOV PIOC-CNOV 0 113.07 – 0.00 0.00 111.80 -1.27
PIOC-COCT PIOC-COCT 0 112.10 – 0.00 0.00 110.84 -1.26
PIOC-CSEP PIOC-CSEP 0 110.88 – 0.00 0.00 109.64 -1.24
PIOC-NOV PIOC-NOV 0 112.84 – 0.00 0.00 111.84 -1.00
PIOC-OCT PIOC-OCT 0 111.87 – 0.00 0.00 110.88 -0.99
PIOC-SEP PIOC-SEP 494 110.64 111 111.00 108.51 109.29 -1.35
POWER-CNOV POWER-CNOV 0 8.79 – 0.00 0.00 8.67 -0.12
POWER-COCT POWER-COCT 0 8.72 – 0.00 0.00 8.59 -0.13
POWER-NOV POWER-NOV 0 8.89 – 0.00 0.00 8.67 -0.22
POWER-OCT POWER-OCT 0 8.81 – 0.00 0.00 8.59 -0.22
POWER-SEP POWER-SEP 398 8.63 8.6 8.65 8.40 8.50 -0.13
PPL-CNOV PPL-CNOV 0 82.45 – 0.00 0.00 81.95 -0.50
PPL-COCT PPL-COCT 0 81.74 – 0.00 0.00 81.25 -0.49
PPL-CSEP PPL-CSEP 0 80.85 – 0.00 0.00 80.36 -0.49
PPL-NOV PPL-NOV 0 82.38 – 0.00 0.00 81.98 -0.40
PPL-OCT PPL-OCT 0 81.67 – 0.00 0.00 81.27 -0.40
PPL-SEP PPL-SEP 236 80.64 80.75 80.75 80.15 80.30 -0.34
PRL-CNOV PRL-CNOV 0 23.06 – 0.00 0.00 23.00 -0.06
PRL-COCT PRL-COCT 0 22.86 – 0.00 0.00 22.80 -0.06
PRL-NOV PRL-NOV 0 23.50 – 0.00 0.00 23.01 -0.49
PRL-OCT PRL-OCT 0 23.29 – 0.00 0.00 22.81 -0.48
PRL-SEP PRL-SEP 2094 22.54 22.45 23.29 22.15 22.55 0.01
PSMC-CNOV PSMC-CNOV 0 305.42 – 0.00 0.00 297.49 -7.93
PSMC-COCT PSMC-COCT 0 302.79 – 0.00 0.00 294.93 -7.86
PSMC-NOV PSMC-NOV 0 308.04 – 0.00 0.00 297.58 -10.46
PSMC-OCT PSMC-OCT 2 305.39 296 296.00 296.00 296.00 -9.39
PSMC-SEP PSMC-SEP 142 298.05 297.02 297.75 288.00 290.79 -7.26
PSO-CNOV PSO-CNOV 0 221.25 – 0.00 0.00 218.44 -2.81
PSO-COCT PSO-COCT 0 219.34 – 0.00 0.00 216.56 -2.78
PSO-CSEP PSO-CSEP 0 216.96 – 0.00 0.00 214.21 -2.75
PSO-NOV PSO-NOV 0 220.83 – 0.00 0.00 218.51 -2.32
PSO-OCT PSO-OCT 0 216.00 – 0.00 0.00 216.63 0.63
PSO-SEP PSO-SEP 167 216.63 215.5 216.35 213.00 213.58 -3.05
PTC-CNOV PTC-CNOV 0 11.51 – 0.00 0.00 11.73 0.22
PTC-COCT PTC-COCT 0 11.41 – 0.00 0.00 11.63 0.22
PTC-CSEP PTC-CSEP 0 11.29 – 0.00 0.00 11.50 0.21
PTC-NOV PTC-NOV 0 11.29 – 0.00 0.00 11.74 0.45
PTC-OCT PTC-OCT 0 11.19 – 0.00 0.00 11.63 0.44
PTC-SEP PTC-SEP 2439 11.32 11.44 11.95 11.43 11.50 0.18
SAZEW-CNOV SAZEW-CNOV 0 165.49 – 0.00 0.00 166.64 1.15
SAZEW-COCT SAZEW-COCT 0 164.07 – 0.00 0.00 165.21 1.14
SAZEW-NOV SAZEW-NOV 0 167.42 – 0.00 0.00 166.69 -0.73
SAZEW-OCT SAZEW-OCT 0 165.98 – 0.00 0.00 165.26 -0.72
SAZEW-SEP SAZEW-SEP 47 161.90 162.32 163.65 160.01 163.65 1.75
SEARL-CNOV SEARL-CNOV 0 224.78 – 0.00 0.00 221.23 -3.55
SEARL-COCT SEARL-COCT 0 222.84 – 0.00 0.00 219.33 -3.51
SEARL-NOV SEARL-NOV 0 230.21 – 0.00 0.00 221.30 -8.91
SEARL-OCT SEARL-OCT 0 228.23 – 0.00 0.00 219.39 -8.84
SEARL-SEP SEARL-SEP 141 220.00 220 220.89 215.41 216.90 -3.10
SILK-CNOV SILK-CNOV 0 1.72 – 0.00 0.00 1.69 -0.03
SILK-COCT SILK-COCT 0 1.71 – 0.00 0.00 1.68 -0.03
SILK-NOV SILK-NOV 0 1.78 – 0.00 0.00 1.69 -0.09
SILK-OCT SILK-OCT 0 1.69 – 0.00 0.00 1.68 -0.01
SILK-SEP SILK-SEP 1100 1.68 1.66 1.67 1.65 1.65 -0.03
SNBL-CNOV SNBL-CNOV 0 9.34 – 0.00 0.00 9.24 -0.10
SNBL-COCT SNBL-COCT 0 9.25 – 0.00 0.00 9.16 -0.09
SNBL-NOV SNBL-NOV 0 9.32 – 0.00 0.00 9.24 -0.08
SNBL-OCT SNBL-OCT 0 9.24 – 0.00 0.00 9.16 -0.08
SNBL-SEP SNBL-SEP 0 9.14 – 0.00 0.00 9.06 -0.08
SNGP-CNOV SNGP-CNOV 0 46.26 – 0.00 0.00 45.21 -1.05
SNGP-COCT SNGP-COCT 0 45.86 – 0.00 0.00 44.82 -1.04
SNGP-CSEP SNGP-CSEP 0 45.36 – 0.00 0.00 44.33 -1.03
SNGP-NOV SNGP-NOV 0 47.11 – 0.00 0.00 45.22 -1.89
SNGP-OCT SNGP-OCT 0 46.70 – 0.00 0.00 44.83 -1.87
SNGP-SEP SNGP-SEP 1952 45.17 45.3 45.30 43.71 44.25 -0.92
SSGC-CNOV SSGC-CNOV 0 12.60 – 0.00 0.00 12.55 -0.05
SSGC-COCT SSGC-COCT 0 12.49 – 0.00 0.00 12.44 -0.05
SSGC-NOV SSGC-NOV 0 12.78 – 0.00 0.00 12.56 -0.22
SSGC-OCT SSGC-OCT 0 12.67 – 0.00 0.00 12.45 -0.22
SSGC-SEP SSGC-SEP 49 12.41 12.27 12.27 12.14 12.26 -0.15
STCL-CNOV STCL-CNOV 0 38.29 – 0.00 0.00 37.74 -0.55
STCL-COCT STCL-COCT 0 37.96 – 0.00 0.00 37.42 -0.54
STCL-NOV STCL-NOV 0 36.68 – 0.00 0.00 37.75 1.07
STCL-OCT STCL-OCT 0 36.36 – 0.00 0.00 37.43 1.07
STCL-SEP STCL-SEP 12 35.97 37 37.50 36.70 36.71 0.74
STPL-CNOV STPL-CNOV 0 16.80 – 0.00 0.00 16.68 -0.12
STPL-COCT STPL-COCT 0 16.66 – 0.00 0.00 16.53 -0.13
STPL-NOV STPL-NOV 0 16.96 – 0.00 0.00 16.68 -0.28
STPL-OCT STPL-OCT 0 16.81 – 0.00 0.00 16.54 -0.27
STPL-SEP STPL-SEP 209 16.43 16.31 16.40 16.21 16.31 -0.12
TELE-CNOV TELE-CNOV 0 22.39 – 0.00 0.00 22.12 -0.27
TELE-COCT TELE-COCT 0 22.20 – 0.00 0.00 21.93 -0.27
TELE-NOV TELE-NOV 2 22.25 – 22.25 22.25 22.25 0.00
TELE-OCT TELE-OCT 49 22.36 22.36 22.36 21.50 21.93 -0.43
TELE-SEP TELE-SEP 35995 21.92 21.95 22.14 21.03 21.67 -0.25
TGL-CNOV TGL-CNOV 0 106.27 – 0.00 0.00 104.81 -1.46
TGL-COCT TGL-COCT 0 105.35 – 0.00 0.00 103.91 -1.44
TGL-NOV TGL-NOV 0 107.89 – 0.00 0.00 104.84 -3.05
TGL-OCT TGL-OCT 0 106.97 – 0.00 0.00 103.94 -3.03
TGL-SEP TGL-SEP 41 104.16 103.52 104.00 102.50 102.67 -1.49
TOMCL-CNOV TOMCL-CNOV 0 40.36 – 0.00 0.00 39.52 -0.84
TOMCL-COCT TOMCL-COCT 0 40.01 – 0.00 0.00 39.18 -0.83
TOMCL-NOV TOMCL-NOV 0 40.58 – 0.00 0.00 39.54 -1.04
TOMCL-OCT TOMCL-OCT 0 40.23 – 0.00 0.00 39.20 -1.03
TOMCL-SEP TOMCL-SEP 502 39.70 39.34 39.62 38.05 38.60 -1.10
TPL-CNOV TPL-CNOV 0 25.24 – 0.00 0.00 25.93 0.69
TPL-COCT TPL-COCT 0 25.02 – 0.00 0.00 25.70 0.68
TPL-NOV TPL-NOV 0 23.90 – 0.00 0.00 25.93 2.03
TPL-OCT TPL-OCT 1 24.68 25 25.00 25.00 25.00 0.32
TPL-SEP TPL-SEP 41584 24.67 24.9 25.66 23.85 25.37 0.70
TREET-CNOV TREET-CNOV 0 52.50 – 0.00 0.00 51.60 -0.90
TREET-COCT TREET-COCT 0 52.05 – 0.00 0.00 51.15 -0.90
TREET-CSEP TREET-CSEP 0 51.49 – 0.00 0.00 50.60 -0.89
TREET-NOV TREET-NOV 0 53.40 – 0.00 0.00 51.61 -1.79
TREET-OCT TREET-OCT 0 52.94 – 0.00 0.00 51.17 -1.77
TREET-SEP TREET-SEP 1563 51.56 51.85 51.85 50.00 50.56 -1.00
TRG-CNOV TRG-CNOV 0 166.67 – 0.00 0.00 164.86 -1.81
TRG-COCT TRG-COCT 0 165.24 – 0.00 0.00 163.44 -1.80
TRG-CSEP TRG-CSEP 0 163.44 – 0.00 0.00 161.66 -1.78
TRG-NOV TRG-NOV 0 166.17 – 0.00 0.00 164.91 -1.26
TRG-OCT TRG-OCT 0 165.34 – 0.00 0.00 163.49 -1.85
TRG-SEP TRG-SEP 3225 163.39 163.5 163.70 160.60 161.44 -1.95
UBL-CNOV UBL-CNOV 0 119.12 – 0.00 0.00 118.53 -0.59
UBL-COCT UBL-COCT 0 118.10 – 0.00 0.00 117.51 -0.59
UBL-CSEP UBL-CSEP 0 116.82 – 0.00 0.00 116.24 -0.58
UBL-NOV UBL-NOV 0 120.77 – 0.00 0.00 118.57 -2.20
UBL-OCTB UBL-OCTB 0 119.73 – 0.00 0.00 117.55 -2.18
UBL-SEPB UBL-SEPB 10 117.06 116.7 116.70 115.00 115.16 -1.90
UBLPETF-CNOVUBLPETF-CNOV 0 13.75 – 0.00 0.00 13.74 -0.01
UBLPETF-COCTUBLPETF-COCT 0 13.63 – 0.00 0.00 13.62 -0.01
UBLPETF-NOV UBLPETF-NOV 0 13.75 – 0.00 0.00 13.75 0.00
UBLPETF-OCT UBLPETF-OCT 0 13.64 – 0.00 0.00 13.63 -0.01
UBLPETF-SEP UBLPETF-SEP 0 13.49 – 0.00 0.00 13.48 -0.01
UNITY-CNOV UNITY-CNOV 0 38.81 – 0.00 0.00 38.18 -0.63
UNITY-COCT UNITY-COCT 0 38.47 – 0.00 0.00 37.85 -0.62
UNITY-CSEP UNITY-CSEP 0 38.06 – 0.00 0.00 37.44 -0.62
UNITY-NOV UNITY-NOV 0 38.97 – 0.00 0.00 38.19 -0.78
UNITY-OCT UNITY-OCT 0 38.63 – 0.00 0.00 37.86 -0.77
UNITY-SEP UNITY-SEP 2875 38.03 38 38.00 37.01 37.41 -0.62
WAVES-CNOV WAVES-CNOV 0 24.49 – 0.00 0.00 23.71 -0.78
WAVES-COCT WAVES-COCT 0 24.28 – 0.00 0.00 23.51 -0.77
WAVES-CSEP WAVES-CSEP 0 24.01 – 0.00 0.00 23.25 -0.76
WAVES-NOV WAVES-NOV 0 24.67 – 0.00 0.00 23.72 -0.95
WAVES-OCT WAVES-OCT 15 24.45 23.75 23.75 23.75 23.75 -0.70
WAVES-SEP WAVES-SEP 465 24.00 23.82 23.91 23.25 23.38 -0.62
WTL-CNOV WTL-CNOV 0 3.50 – 0.00 0.00 3.42 -0.08
WTL-COCT WTL-COCT 0 3.47 – 0.00 0.00 3.39 -0.08
WTL-NOV WTL-NOV 0 3.64 – 0.00 0.00 3.42 -0.22
WTL-OCT WTL-OCT 7 3.46 3.35 3.35 3.35 3.35 -0.11
WTL-SEP WTL-SEP 9307 3.42 3.39 3.44 3.28 3.34 – 0.08
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/