Karachi, August 09, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AGHA-AUG AGHA-AUG 38 32.78 32.8 33.00 32.14 32.50 -0.28
AGHA-COCT AGHA-COCT 0 33.48 – 0.00 0.00 33.05 -0.43
AGHA-OCT AGHA-OCT 0 33.49 – 0.00 0.00 33.06 -0.43
AGHA-SEP AGHA-SEP 0 33.13 – 0.00 0.00 32.71 -0.42
AICL-AUG AICL-AUG 0 41.27 – 0.00 0.00 40.86 -0.41
AICL-COCT AICL-COCT 0 42.07 – 0.00 0.00 41.65 -0.42
AICL-OCT AICL-OCT 0 42.09 – 0.00 0.00 41.66 -0.43
AICL-SEP AICL-SEP 0 41.63 – 0.00 0.00 41.22 -0.41
AKBL-AUG AKBL-AUG 4 22.41 22.15 22.15 22.00 22.08 -0.33
AKBL-COCT AKBL-COCT 0 22.84 – 0.00 0.00 22.67 -0.17
AKBL-OCT AKBL-OCT 0 22.85 – 0.00 0.00 22.68 -0.17
AKBL-SEP AKBL-SEP 0 22.60 – 0.00 0.00 22.43 -0.17
ANL-AUG ANL-AUG 993 30.82 31.2 31.29 29.35 29.53 -1.29
ANL-CAUG ANL-CAUG 0 30.81 – 0.00 0.00 29.51 -1.30
ANL-COCT ANL-COCT 0 31.42 – 0.00 0.00 30.09 -1.33
ANL-CSEP ANL-CSEP 0 31.08 – 0.00 0.00 29.77 -1.31
ANL-OCT ANL-OCT 0 31.43 – 0.00 0.00 30.10 -1.33
ANL-SEP ANL-SEP 0 31.09 – 0.00 0.00 29.77 -1.32
ASC-AUG ASC-AUG 1517 19.80 19.8 20.00 19.00 19.08 -0.72
ASC-CAUG ASC-CUAG 0 19.84 – 0.00 0.00 19.11 -0.73
ASC-COCT ASC-COCT 0 20.24 – 0.00 0.00 19.49 -0.75
ASC-CSEP ASC-CSEP 0 20.02 – 0.00 0.00 19.28 -0.74
ASC-OCT ASC-OCT 0 20.24 – 0.00 0.00 19.50 -0.74
ASC-SEP ASC-SEP 0 20.02 – 0.00 0.00 19.29 -0.73
ASL-AUG ASL-AUG 2513 24.88 24.91 25.10 23.95 24.07 -0.81
ASL-COCT ASL-COCT 0 25.39 – 0.00 0.00 24.61 -0.78
ASL-OCT ASL-OCT 0 25.40 – 0.00 0.00 24.62 -0.78
ASL-SEP ASL-SEP 0 25.12 – 0.00 0.00 24.35 -0.77
ASTL-AUG ASTL-AUG 347 44.21 44.5 44.85 44.00 44.18 -0.03
ASTL-COCT ASTL-COCT 0 45.17 – 0.00 0.00 45.08 -0.09
ASTL-OCT ASTL-OCT 0 45.19 – 0.00 0.00 45.09 -0.10
ASTL-SEP ASTL-SEP 0 44.70 – 0.00 0.00 44.61 -0.09
ATRL-AUG ATRL-AUG 1288 227.43 232.05 233.88 225.50 226.99 -0.44
ATRL-COCT ATRL-COCT 0 232.15 – 0.00 0.00 231.41 -0.74
ATRL-OCT ATRL-OCT 0 232.22 – 0.00 0.00 231.48 -0.74
ATRL-SEP ATRL-SEP 0 229.73 – 0.00 0.00 228.99 -0.74
AVN-AUG AVN-AUG 8333 127.96 127.81 128.59 118.37 118.40 -9.56
AVN-COCT AVN-COCT 0 130.88 – 0.00 0.00 121.03 -9.85
AVN-OCT AVN-OCT 0 131.80 – 0.00 0.00 121.07 -10.73
AVN-SEP AVN-SEP 7 128.34 123.5 123.50 118.73 118.73 -9.61
BAFL-AUG BAFL-AUG 130 33.51 33.18 33.18 32.50 32.50 -1.01
BAFL-CAUG BAFL-CAUG 0 33.50 – 0.00 0.00 32.51 -0.99
BAFL-COCT BAFL-COCT 0 34.16 – 0.00 0.00 33.16 -1.00
BAFL-CSEP BAFL-CSEP 0 33.79 – 0.00 0.00 32.80 -0.99
BAFL-OCT BAFL-OCT 0 34.17 – 0.00 0.00 33.17 -1.00
BAFL-SEP BAFL-SEP 0 33.80 – 0.00 0.00 32.81 -0.99
BAHL-AUG BAHL-AUG 2400 69.83 – 69.83 69.83 69.83 0.00
BAHL-COCT BAHL-COCT 0 71.19 – 0.00 0.00 71.04 -0.15
BAHL-OCT BAHL-OCT 0 71.21 – 0.00 0.00 71.06 -0.15
BAHL-SEP BAHL-SEP 0 70.44 – 0.00 0.00 70.30 -0.14
BGL-AUG BGL-AUG 249 15.30 15.31 15.31 14.98 14.99 -0.31
BGL-COCT BGL-COCT 0 15.66 – 0.00 0.00 15.34 -0.32
BGL-OCT BGL-OCT 0 15.66 – 0.00 0.00 15.34 -0.32
BGL-SEP BGL-SEP 0 15.50 – 0.00 0.00 15.18 -0.32
BIPL-AUG BIPL-AUG 3 10.98 10.6 10.60 10.40 10.40 -0.58
BIPL-COCT BIPL-COCT 0 10.89 – 0.00 0.00 10.78 -0.11
BIPL-OCT BIPL-OCT 0 10.89 – 0.00 0.00 10.79 -0.10
BIPL-SEP BIPL-SEP 0 10.77 – 0.00 0.00 10.67 -0.10
BOP-AUG BOP-AUG 0 8.39 – 0.00 0.00 8.28 -0.11
BOP-CAUG BOP-CAUG 0 8.37 – 0.00 0.00 8.28 -0.09
BOP-COCT BOP-COCT 0 8.54 – 0.00 0.00 8.44 -0.10
BOP-CSEP BOP-CSEP 0 8.45 – 0.00 0.00 8.35 -0.10
BOP-OCT BOP-OCT 0 8.54 – 0.00 0.00 8.45 -0.09
BOP-SEP BOP-SEP 2 8.45 8.25 8.25 8.25 8.25 -0.20
BYCO-AUG BYCO-AUG 14545 9.93 10.15 10.30 9.95 9.98 0.05
BYCO-COCT BYCO-COCT 0 10.15 – 0.00 0.00 10.18 0.03
BYCO-OCT BYCO-OCT 0 10.15 – 0.00 0.00 10.18 0.03
BYCO-SEP BYCO-SEP 22 10.30 10.7 10.70 10.10 10.25 -0.05
CHCC-AUG CHCC-AUG 31 167.06 168.2 169.00 163.05 163.74 -3.32
CHCC-COCT CHCC-COCT 0 170.67 – 0.00 0.00 169.25 -1.42
CHCC-OCT CHCC-OCT 0 170.73 – 0.00 0.00 169.30 -1.43
CHCC-SEP CHCC-SEP 0 168.89 – 0.00 0.00 167.48 -1.41
DCL-AUG DCL-AUG 62 10.90 10.6 10.99 10.26 10.26 -0.64
DCL-COCT DCL-COCT 0 11.11 – 0.00 0.00 10.62 -0.49
DCL-OCT DCL-OCT 0 11.12 – 0.00 0.00 10.62 -0.50
DCL-SEP DCL-SEP 0 11.00 – 0.00 0.00 10.51 -0.49
DCR-AUG DCR-AUG 0 11.58 – 0.00 0.00 11.44 -0.14
DCR-COCT DCR-COCT 0 11.80 – 0.00 0.00 11.66 -0.14
DCR-OCT DCR-OCT 0 11.80 – 0.00 0.00 11.67 -0.13
DCR-SEP DCR-SEP 0 11.68 – 0.00 0.00 11.54 -0.14
DGKC-AUG DGKC-AUG 1069 110.21 111 111.15 106.90 107.29 -2.92
DGKC-CAUG DGKC-CAUG 0 110.33 – 0.00 0.00 107.44 -2.89
DGKC-COCT DGKC-COCT 0 112.51 – 0.00 0.00 109.56 -2.95
DGKC-CSEP DGKC-CSEP 0 111.30 – 0.00 0.00 108.38 -2.92
DGKC-OCT DGKC-OCT 0 112.54 – 0.00 0.00 109.60 -2.94
DGKC-SEP DGKC-SEP 0 111.33 – 0.00 0.00 108.42 -2.91
DOL-AUG DOL-AUG 89 26.34 26.32 26.50 25.84 25.86 -0.48
DOL-COCT DOL-COCT 0 26.43 – 0.00 0.00 26.43 0.00
DOL-OCT DOL-OCT 0 26.44 – 0.00 0.00 26.43 -0.01
DOL-SEP DOL-SEP 0 26.16 – 0.00 0.00 26.15 -0.01
EFERT-AUG EFERT-AUG 2 77.15 77.35 77.35 77.35 77.35 0.20
EFERT-CAUG EFERT-CAUG 0 77.87 – 0.00 0.00 77.56 -0.31
EFERT-COCT EFERT-COCT 0 79.41 – 0.00 0.00 79.10 -0.31
EFERT-CSEP EFERT-CSEP 0 78.55 – 0.00 0.00 78.24 -0.31
EFERT-OCT EFERT-OCT 0 79.43 – 0.00 0.00 79.12 -0.31
EFERT-SEP EFERT-SEP 0 78.58 – 0.00 0.00 78.27 -0.31
ENGRO-AUG ENGRO-AUG 44 296.02 296 296.00 292.25 293.20 -2.82
ENGRO-COCT ENGRO-COCT 0 301.86 – 0.00 0.00 298.46 -3.40
ENGRO-OCT ENGRO-OCT 0 301.95 – 0.00 0.00 298.55 -3.40
ENGRO-SEP ENGRO-SEP 0 298.71 – 0.00 0.00 295.34 -3.37
EPCL-AUG EPCL-AUG 1252 57.09 57.15 57.40 56.34 56.93 -0.16
EPCL-CAUG EPCL-CAUG 0 57.03 – 0.00 0.00 56.88 -0.15
EPCL-COCT EPCL-COCT 0 58.15 – 0.00 0.00 58.00 -0.15
EPCL-CSEP EPCL-CSEP 0 57.53 – 0.00 0.00 57.38 -0.15
EPCL-OCT EPCL-OCT 0 58.17 – 0.00 0.00 58.02 -0.15
EPCL-SEP EPCL-SEP 0 57.55 – 0.00 0.00 57.40 -0.15
FABL-AUG FABL-AUG 104 19.86 20 20.63 19.60 19.60 -0.26
FABL-COCT FABL-COCT 0 20.25 – 0.00 0.00 20.20 -0.05
FABL-OCT FABL-OCT 0 20.25 – 0.00 0.00 20.21 -0.04
FABL-SEP FABL-SEP 30 20.03 20.2 20.20 20.03 20.03 0.00
FCCL-AUG FCCL-AUG 550 22.30 22.1 22.18 21.66 21.88 -0.42
FCCL-CAUG FCCL-CAUG 0 22.32 – 0.00 0.00 21.80 -0.52
FCCL-COCT FCCL-COCT 0 22.76 – 0.00 0.00 22.23 -0.53
FCCL-CSEP FCCL-CSEP 0 22.52 – 0.00 0.00 21.99 -0.53
FCCL-OCT FCCL-OCT 0 22.77 – 0.00 0.00 22.24 -0.53
FCCL-SEP FCCL-SEP 0 22.52 – 0.00 0.00 22.00 -0.52
FFBL-AUG FFBL-AUG 614 26.80 26.94 27.40 26.60 26.77 -0.03
FFBL-CAUG FFBL-CAUG 0 26.82 – 0.00 0.00 26.81 -0.01
FFBL-COCT FFBL-COCT 0 27.35 – 0.00 0.00 27.34 -0.01
FFBL-CSEP FFBL-CSEP 0 27.05 – 0.00 0.00 27.05 0.00
FFBL-OCT FFBL-OCT 0 27.36 – 0.00 0.00 27.35 -0.01
FFBL-SEP FFBL-SEP 0 27.06 – 0.00 0.00 27.05 -0.01
FFC-AUG FFC-AUG 0 107.21 – 0.00 0.00 107.21 0.00
FFC-COCT FFC-COCT 0 109.29 – 0.00 0.00 109.30 0.01
FFC-OCT FFC-OCT 0 109.32 – 0.00 0.00 109.33 0.01
FFC-SEP FFC-SEP 0 108.15 – 0.00 0.00 108.15 0.00
FFL-AUG FFL-AUG 13148 21.72 22.31 22.45 20.10 20.17 -1.55
FFL-COCT FFL-COCT 0 22.32 – 0.00 0.00 20.65 -1.67
FFL-OCT FFL-OCT 20 22.33 20.66 20.66 20.66 20.66 -1.67
FFL-SEP FFL-SEP 55 22.09 20.44 22.00 20.44 20.55 -1.54
GATM-AUG GATM-AUG 738 55.43 55.5 56.75 54.65 54.94 -0.49
GATM-CAUG GATM-CAUG 0 55.44 – 0.00 0.00 55.07 -0.37
GATM-COCT GATM-COCT 0 56.53 – 0.00 0.00 56.16 -0.37
GATM-CSEP GATM-CSEP 0 55.92 – 0.00 0.00 55.55 -0.37
GATM-OCT GATM-OCT 0 56.55 – 0.00 0.00 56.17 -0.38
GATM-SEP GATM-SEP 0 55.94 – 0.00 0.00 55.57 -0.37
GGGL-AUG GGGL-AUG 3661 25.69 25.5 26.21 24.00 24.23 -1.46
GGGL-COCT GGGL-COCT 0 26.15 – 0.00 0.00 24.70 -1.45
GGGL-OCT GGGL-OCT 5 26.00 25.5 25.50 25.50 25.50 -0.50
GGGL-SEP GGGL-SEP 0 25.87 – 0.00 0.00 24.44 -1.43
GGL-AUG GGL-AUG 28984 42.96 42 43.35 39.74 39.74 -3.22
GGL-COCT GGL-COCT 0 43.77 – 0.00 0.00 40.52 -3.25
GGL-CSEP GGL-CSEP 0 43.30 – 0.00 0.00 40.09 -3.21
GGL-OCT GGL-OCT 0 43.78 – 0.00 0.00 40.53 -3.25
GGL-SEP GGL-SEP 10 44.00 – 44.00 44.00 44.00 0.00
GHNI-AUG GHNI-AUG 155 289.88 291.16 291.16 281.00 282.10 -7.78
GHNI-COCT GHNI-COCT 0 294.68 – 0.00 0.00 287.91 -6.77
GHNI-OCT GHNI-OCT 0 294.77 – 0.00 0.00 288.00 -6.77
GHNI-SEP GHNI-SEP 0 291.60 – 0.00 0.00 284.90 -6.70
GHNL-AUG GHNL-AUG 447 130.54 132 132.00 124.50 125.58 -4.96
GHNL-COCT GHNL-COCT 0 132.98 – 0.00 0.00 127.82 -5.16
GHNL-OCT GHNL-OCT 0 133.02 – 0.00 0.00 127.86 -5.16
GHNL-SEP GHNL-SEP 0 131.59 – 0.00 0.00 126.49 -5.10
HASCOL-CAUG HASCOL-CAUG 0 8.51 – 0.00 0.00 8.27 -0.24
HASCOL-CSEP HASCOL-CSEP 0 8.59 – 0.00 0.00 8.34 -0.25
HBL-AUG HBL-AUG 13 128.07 129 129.28 128.70 128.87 0.80
HBL-CAUG HBL-CAUG 0 129.87 – 0.00 0.00 129.20 -0.67
HBL-COCT HBL-COCT 0 132.44 – 0.00 0.00 131.75 -0.69
HBL-CSEP HBL-CSEP 0 131.01 – 0.00 0.00 130.34 -0.67
HBL-OCT HBL-OCT 0 132.48 – 0.00 0.00 131.79 -0.69
HBL-SEP HBL-SEP 0 131.05 – 0.00 0.00 130.38 -0.67
HMB-AUG HMB-AUG 0 41.37 – 0.00 0.00 42.15 0.78
HMB-COCT HMB-COCT 0 42.18 – 0.00 0.00 42.97 0.79
HMB-OCT HMB-OCT 0 42.19 – 0.00 0.00 42.99 0.80
HMB-SEP HMB-SEP 0 41.74 – 0.00 0.00 42.52 0.78
HUBC-AUG HUBC-AUG 192 76.75 76.65 76.65 75.20 75.54 -1.21
HUBC-CAUG HUBC-CAUG 0 76.93 – 0.00 0.00 75.73 -1.20
HUBC-COCT HUBC-COCT 0 78.45 – 0.00 0.00 77.23 -1.22
HUBC-CSEP HUBC-CSEP 0 77.61 – 0.00 0.00 76.40 -1.21
HUBC-OCT HUBC-OCT 0 78.48 – 0.00 0.00 77.25 -1.23
HUBC-SEP HUBC-SEP 0 77.63 – 0.00 0.00 76.42 -1.21
HUMNL-AUG HUMNL-AUG 2791 7.24 7.2 7.35 7.00 7.11 -0.13
HUMNL-COCT HUMNL-COCT 0 7.38 – 0.00 0.00 7.22 -0.16
HUMNL-CSEP HUMNL-CSEP 0 7.30 – 0.00 0.00 7.14 -0.16
HUMNL-OCT HUMNL-OCT 0 7.38 – 0.00 0.00 7.22 -0.16
HUMNL-SEP HUMNL-SEP 0 7.30 – 0.00 0.00 7.15 -0.15
ILP-AUG ILP-AUG 0 75.51 – 0.00 0.00 74.59 -0.92
ILP-COCT ILP-COCT 0 76.97 – 0.00 0.00 76.04 -0.93
ILP-OCT ILP-OCT 0 77.00 – 0.00 0.00 76.06 -0.94
ILP-SEP ILP-SEP 0 76.17 – 0.00 0.00 75.24 -0.93
INIL-AUG INIL-AUG 506 211.47 212.9 216.60 210.00 210.79 -0.68
INIL-CAUG INIL-CAUG 0 212.05 – 0.00 0.00 211.18 -0.87
INIL-COCT INIL-COCT 0 216.24 – 0.00 0.00 215.35 -0.89
INIL-CSEP INIL-CSEP 0 213.91 – 0.00 0.00 213.03 -0.88
INIL-OCT INIL-OCT 0 216.30 – 0.00 0.00 215.42 -0.88
INIL-SEP INIL-SEP 0 213.98 – 0.00 0.00 213.10 -0.88
ISL-AUG ISL-AUG 2114 95.10 95.62 97.49 92.51 93.15 -1.95
ISL-CAUG ISL-CAUG 0 95.16 – 0.00 0.00 93.52 -1.64
ISL-COCT ISL-COCT 0 97.03 – 0.00 0.00 95.37 -1.66
ISL-CSEP ISL-CSEP 0 95.99 – 0.00 0.00 94.34 -1.65
ISL-OCT ISL-OCT 0 97.06 – 0.00 0.00 95.40 -1.66
ISL-SEP ISL-SEP 0 96.02 – 0.00 0.00 94.37 -1.65
JSBL-AUG JSBL-AUG 2 5.40 5.3 5.30 5.30 5.30 -0.10
JSBL-COCT JSBL-COCT 0 5.50 – 0.00 0.00 5.44 -0.06
JSBL-OCT JSBL-OCT 0 5.50 – 0.00 0.00 5.44 -0.06
JSBL-SEP JSBL-SEP 0 5.44 – 0.00 0.00 5.38 -0.06
KAPCO-AUG KAPCO-AUG 249 40.28 40.45 40.50 39.90 39.98 -0.30
KAPCO-CAUG KAPCO-CAUG 0 40.39 – 0.00 0.00 40.11 -0.28
KAPCO-COCT KAPCO-COCT 0 41.19 – 0.00 0.00 40.90 -0.29
KAPCO-CSEP KAPCO-CSEP 0 40.75 – 0.00 0.00 40.46 -0.29
KAPCO-OCT KAPCO-OCT 0 41.20 – 0.00 0.00 40.91 -0.29
KAPCO-SEP KAPCO-SEP 2 40.76 41.35 41.35 41.35 41.35 0.59
KEL-AUG KEL-AUG 628 3.89 3.96 3.96 3.85 3.86 -0.03
KEL-CAUG KEL-CAUG 0 3.87 – 0.00 0.00 3.86 -0.01
KEL-COCT KEL-COCT 0 3.95 – 0.00 0.00 3.94 -0.01
KEL-CSEP KEL-CSEP 0 3.91 – 0.00 0.00 3.90 -0.01
KEL-OCT KEL-OCT 0 3.95 – 0.00 0.00 3.94 -0.01
KEL-SEP KEL-SEP 0 3.91 – 0.00 0.00 3.90 -0.01
LOTCHEM-AUG LOTCHEM-AUG 969 16.12 16.13 16.15 15.75 15.81 -0.31
LOTCHEM-CAUGLOTCHEM-CAUG 0 16.13 – 0.00 0.00 15.82 -0.31
LOTCHEM-COCTLOTCHEM-COCT 0 16.45 – 0.00 0.00 16.14 -0.31
LOTCHEM-CSEPLOTCHEM-CSEP 0 16.27 – 0.00 0.00 15.96 -0.31
LOTCHEM-OCT LOTCHEM-OCT 0 16.45 – 0.00 0.00 16.14 -0.31
LOTCHEM-SEP LOTCHEM-SEP 0 16.28 – 0.00 0.00 15.97 -0.31
LPL-AUG LPL-AUG 0 17.47 – 0.00 0.00 17.55 0.08
LPL-COCT LPL-COCT 0 17.81 – 0.00 0.00 17.89 0.08
LPL-OCT LPL-OCT 0 17.82 – 0.00 0.00 17.90 0.08
LPL-SEP LPL-SEP 0 17.63 – 0.00 0.00 17.70 0.07
LUCK-AUG LUCK-AUG 196 881.41 870 872.00 858.00 861.31 -20.10
LUCK-COCT LUCK-COCT 0 895.46 – 0.00 0.00 879.14 -16.32
LUCK-OCT LUCK-OCT 0 895.73 – 0.00 0.00 879.41 -16.32
LUCK-SEP LUCK-SEP 0 886.10 – 0.00 0.00 869.94 -16.16
MCB-AUG MCB-AUG 0 167.22 – 0.00 0.00 168.49 1.27
MCB-COCT MCB-COCT 0 170.47 – 0.00 0.00 171.76 1.29
MCB-OCT MCB-OCT 0 170.52 – 0.00 0.00 171.82 1.30
MCB-SEP MCB-SEP 0 168.69 – 0.00 0.00 169.97 1.28
MDTL-AUG MDTL-AUG 5 3.70 3.7 3.70 3.70 3.70 0.00
MDTL-COCT MDTL-COCT 0 3.76 – 0.00 0.00 3.73 -0.03
MDTL-OCT MDTL-OCT 0 3.76 – 0.00 0.00 3.74 -0.02
MDTL-SEP MDTL-SEP 0 3.72 – 0.00 0.00 3.70 -0.02
MEBL-AUG MEBL-AUG 0 135.18 – 0.00 0.00 135.52 0.34
MEBL-COCT MEBL-COCT 0 138.63 – 0.00 0.00 138.16 -0.47
MEBL-OCT MEBL-OCT 0 138.67 – 0.00 0.00 138.20 -0.47
MEBL-SEP MEBL-SEP 0 137.18 – 0.00 0.00 136.71 -0.47
MLCF-AUG MLCF-AUG 1908 44.46 44.52 44.52 43.10 43.79 -0.67
MLCF-CAUG MLCF-CAUG 0 44.56 – 0.00 0.00 43.86 -0.70
MLCF-COCT MLCF-COCT 0 45.44 – 0.00 0.00 44.73 -0.71
MLCF-CSEP MLCF-CSEP 0 44.95 – 0.00 0.00 44.25 -0.70
MLCF-OCT MLCF-OCT 0 45.45 – 0.00 0.00 44.74 -0.71
MLCF-SEP MLCF-SEP 0 44.96 – 0.00 0.00 44.26 -0.70
MUGHAL-AUG MUGHAL-AUG 23 106.50 106.25 106.25 104.00 104.32 -2.18
MUGHAL-CAUG MUGHAL-CAUG 0 106.75 – 0.00 0.00 104.11 -2.64
MUGHAL-COCT MUGHAL-COCT 0 108.86 – 0.00 0.00 106.17 -2.69
MUGHAL-CSEP MUGHAL-CSEP 0 107.69 – 0.00 0.00 105.03 -2.66
MUGHAL-OCT MUGHAL-OCT 0 108.89 – 0.00 0.00 106.20 -2.69
MUGHAL-SEP MUGHAL-SEP 0 107.72 – 0.00 0.00 105.06 -2.66
NBP-AUG NBP-AUG 27 35.22 35 35.00 33.00 34.92 -0.30
NBP-CAUG NBP-CAUG 0 35.19 – 0.00 0.00 34.95 -0.24
NBP-COCT NBP-COCT 0 35.89 – 0.00 0.00 35.64 -0.25
NBP-CSEP NBP-CSEP 0 35.50 – 0.00 0.00 35.26 -0.24
NBP-OCT NBP-OCT 0 35.90 – 0.00 0.00 35.65 -0.25
NBP-SEP NBP-SEP 0 35.51 – 0.00 0.00 35.27 -0.24
NCL-AUG NCL-AUG 277 52.06 52.1 52.10 51.15 51.20 -0.86
NCL-CAUG NCL-CAUG 0 52.06 – 0.00 0.00 51.46 -0.60
NCL-COCT NCL-COCT 0 53.08 – 0.00 0.00 52.47 -0.61
NCL-CSEP NCL-CSEP 0 52.51 – 0.00 0.00 51.91 -0.60
NCL-OCT NCL-OCT 0 53.10 – 0.00 0.00 52.49 -0.61
NCL-SEP NCL-SEP 0 52.53 – 0.00 0.00 51.92 -0.61
NETSOL-AUG NETSOL-AUG 2262 158.56 160.99 160.99 146.67 148.55 -10.01
NETSOL-COCT NETSOL-COCT 0 161.77 – 0.00 0.00 151.41 -10.36
NETSOL-OCT NETSOL-OCT 0 161.82 – 0.00 0.00 151.46 -10.36
NETSOL-SEP NETSOL-SEP 3 160.08 158.95 158.95 149.10 149.10 -10.98
NML-AUG NML-AUG 872 97.86 97.61 99.75 97.00 97.04 -0.82
NML-CAUG NML-CAUG 0 97.75 – 0.00 0.00 97.00 -0.75
NML-COCT NML-COCT 0 99.68 – 0.00 0.00 98.92 -0.76
NML-CSEP NML-CSEP 0 98.61 – 0.00 0.00 97.85 -0.76
NML-OCT NML-OCT 0 99.71 – 0.00 0.00 98.95 -0.76
NML-SEP NML-SEP 0 98.64 – 0.00 0.00 97.88 -0.76
NRL-AUG NRL-AUG 804 398.31 409 414.86 397.16 400.00 1.69
NRL-COCT NRL-COCT 0 406.63 – 0.00 0.00 408.20 1.57
NRL-OCT NRL-OCT 0 406.76 – 0.00 0.00 408.32 1.56
NRL-SEP NRL-SEP 1 402.38 408.01 408.01 408.01 408.01 5.63
OGDC-AUG OGDC-AUG 541 93.48 93.5 93.75 92.25 92.74 -0.74
OGDC-CAUG OGDC-CAUG 0 93.62 – 0.00 0.00 92.83 -0.79
OGDC-COCT OGDC-COCT 0 95.46 – 0.00 0.00 94.67 -0.79
OGDC-CSEP OGDC-CSEP 0 94.44 – 0.00 0.00 93.65 -0.79
OGDC-OCT OGDC-OCT 0 95.49 – 0.00 0.00 94.70 -0.79
OGDC-SEP OGDC-SEP 0 94.47 – 0.00 0.00 93.68 -0.79
PACE-AUG PACE-AUG 546 7.45 7.66 7.66 7.06 7.18 -0.27
PACE-COCT PACE-COCT 0 7.61 – 0.00 0.00 7.35 -0.26
PACE-OCT PACE-OCT 0 7.62 – 0.00 0.00 7.35 -0.27
PACE-SEP PACE-SEP 0 7.53 – 0.00 0.00 7.27 -0.26
PAEL-AUG PAEL-AUG 262 32.83 32.9 32.90 32.20 32.33 -0.50
PAEL-CAUG PAEL-CAUG 0 32.81 – 0.00 0.00 32.28 -0.53
PAEL-COCT PAEL-COCT 0 33.45 – 0.00 0.00 32.92 -0.53
PAEL-CSEP PAEL-CSEP 0 33.09 – 0.00 0.00 32.57 -0.52
PAEL-OCT PAEL-OCT 0 33.46 – 0.00 0.00 32.93 -0.53
PAEL-SEP PAEL-SEP 0 33.10 – 0.00 0.00 32.58 -0.52
PIBTL-AUG PIBTL-AUG 1056 11.08 11.1 11.15 10.65 10.85 -0.23
PIBTL-COC PIBTL-COCT 0 11.30 – 0.00 0.00 11.08 -0.22
PIBTL-OCT PIBTL-OCT 0 11.30 – 0.00 0.00 11.08 -0.22
PIBTL-SEP PIBTL-SEP 0 11.18 – 0.00 0.00 10.96 -0.22
PIOC-AUG PIOC-AUG 114 121.59 121.75 121.75 120.02 120.78 -0.81
PIOC-CAUG PIOC-CAUG 0 122.03 – 0.00 0.00 120.69 -1.34
PIOC-COCT PIOC-COCT 0 124.44 – 0.00 0.00 123.07 -1.37
PIOC-CSEP PIOC-CSEP 0 123.11 – 0.00 0.00 121.75 -1.36
PIOC-OCT PIOC-OCT 0 124.48 – 0.00 0.00 123.11 -1.37
PIOC-SEP PIOC-SEP 0 123.14 – 0.00 0.00 121.79 -1.35
POWER-AUG POWER-AUG 271 9.08 9.1 9.14 8.86 8.91 -0.17
POWER-COC POWER-COCT 0 9.25 – 0.00 0.00 9.08 -0.17
POWER-OCT POWER-OCT 0 9.25 – 0.00 0.00 9.08 -0.17
POWER-SEP POWER-SEP 0 9.15 – 0.00 0.00 8.98 -0.17
PPL-AUG PPL-AUG 548 82.18 82.5 82.50 81.00 81.53 -0.65
PPL-CAUG PPL-CAUG 0 82.50 – 0.00 0.00 81.82 -0.68
PPL-COCT PPL-COCT 0 84.13 – 0.00 0.00 83.43 -0.70
PPL-CSEP PPL-CSEP 0 83.22 – 0.00 0.00 82.54 -0.68
PPL-OCT PPL-OCT 0 84.15 – 0.00 0.00 83.46 -0.69
PPL-SEP PPL-SEP 1 83.25 – 83.25 83.25 83.25 0.00
PRL-AUG PRL-AUG 2407 23.20 23.49 23.97 23.05 23.08 -0.12
PRL-COCT PRL-COCT 0 23.63 – 0.00 0.00 23.57 -0.06
PRL-OCT PRL-OCT 0 23.64 – 0.00 0.00 23.58 -0.06
PRL-SEP PRL-SEP 0 23.39 – 0.00 0.00 23.33 -0.06
PSMC-AUG PSMC-AUG 49 364.79 365 365.00 360.02 360.57 -4.22
PSMC-COCT PSMC-COCT 0 372.41 – 0.00 0.00 369.41 -3.00
PSMC-OCT PSMC-OCT 0 372.52 – 0.00 0.00 369.52 -3.00
PSMC-SEP PSMC-SEP 0 368.52 – 0.00 0.00 365.55 -2.97
PSO-AUG PSO-AUG 261 221.89 222.5 222.76 219.80 220.24 -1.65
PSO-CAUG PSO-CAUG 0 222.06 – 0.00 0.00 220.39 -1.67
PSO-COCT PSO-COCT 0 226.45 – 0.00 0.00 224.75 -1.70
PSO-CSEP PSO-CSEP 0 224.01 – 0.00 0.00 222.33 -1.68
PSO-OCT PSO-OCT 0 226.52 – 0.00 0.00 224.82 -1.70
PSO-SEP PSO-SEP 2 224.08 230.44 230.44 230.44 230.44 6.36
PTC-AUG PTC-AUG 1139 12.30 12.49 12.55 12.11 12.19 -0.11
PTC-CAUG PTC-CAUG 0 12.33 – 0.00 0.00 12.23 -0.10
PTC-COCT PTC-COCT 0 12.57 – 0.00 0.00 12.47 -0.10
PTC-CSEP PTC-CSEP 0 12.44 – 0.00 0.00 12.34 -0.10
PTC-OCT PTC-OCT 0 12.57 – 0.00 0.00 12.48 -0.09
PTC-SEP PTC-SEP 0 12.44 – 0.00 0.00 12.34 -0.10
SAZEW-AUG SAZEW-AUG 24 166.31 166.75 167.16 164.17 164.17 -2.14
SAZEW-COCT SAZEW-COCT 0 170.22 – 0.00 0.00 167.59 -2.63
SAZEW-OCT SAZEW-OCT 0 170.27 – 0.00 0.00 167.64 -2.63
SAZEW-SEP SAZEW-SEP 0 168.44 – 0.00 0.00 165.83 -2.61
SEARL-AUG SEARL-AUG 110 239.52 240.3 241.00 238.00 238.44 -1.08
SEARL-COCT SEARL-COCT 0 245.85 – 0.00 0.00 243.35 -2.50
SEARL-OCT SEARL-OCT 0 245.93 – 0.00 0.00 243.42 -2.51
SEARL-SEP SEARL-SEP 0 243.28 – 0.00 0.00 240.80 -2.48
SILK-AUG SILK-AUG 295 1.75 1.75 1.75 1.70 1.70 -0.05
SILK-COCT SILK-COCT 0 1.78 – 0.00 0.00 1.74 -0.04
SILK-OCT SILK-OCT 0 1.78 – 0.00 0.00 1.74 -0.04
SILK-SEP SILK-SEP 0 1.76 – 0.00 0.00 1.73 -0.03
SNBL-AUG SNBL-AUG 0 9.43 – 0.00 0.00 9.15 -0.28
SNBL-COCT SNBL-COCT 0 9.62 – 0.00 0.00 9.33 -0.29
SNBL-OCT SNBL-OCT 0 9.62 – 0.00 0.00 9.33 -0.29
SNBL-SEP SNBL-SEP 0 9.51 – 0.00 0.00 9.23 -0.28
SNGP-AUG SNGP-AUG 2722 51.76 52.24 52.80 50.55 50.76 -1.00
SNGP-CAUG SNGP-CAUG 0 51.69 – 0.00 0.00 50.88 -0.81
SNGP-COCT SNGP-COCT 0 52.71 – 0.00 0.00 51.89 -0.82
SNGP-CSEP SNGP-CSEP 0 52.15 – 0.00 0.00 51.33 -0.82
SNGP-OCT SNGP-OCT 0 52.73 – 0.00 0.00 51.91 -0.82
SNGP-SEP SNGP-SEP 5 52.16 51.8 51.80 51.80 51.80 -0.36
SSGC-AUG SSGC-AUG 49 13.26 13.26 13.26 13.05 13.07 -0.19
SSGC-COCT SSGC-COCT 0 13.54 – 0.00 0.00 13.32 -0.22
SSGC-OCT SSGC-OCT 0 13.54 – 0.00 0.00 13.32 -0.22
SSGC-SEP SSGC-SEP 0 13.39 – 0.00 0.00 13.18 -0.21
STCL-AUG STCL-AUG 2 35.50 35 35.00 33.65 33.65 -1.85
STCL-COCT STCL-COCT 0 35.07 – 0.00 0.00 35.02 -0.05
STCL-OCT STCL-OCT 0 35.09 – 0.00 0.00 35.03 -0.06
STCL-SEP STCL-SEP 0 34.71 – 0.00 0.00 34.66 -0.05
STPL-AUG STPL-AUG 272 17.05 17.3 17.30 16.50 16.50 -0.55
STPL-COCT STPL-COCT 0 17.38 – 0.00 0.00 16.87 -0.51
STPL-OCT STPL-OCT 0 17.39 – 0.00 0.00 16.87 -0.52
STPL-SEP STPL-SEP 0 17.20 – 0.00 0.00 16.69 -0.51
TELE-AUG TELE-AUG 14505 17.49 17.51 17.80 16.40 16.51 -0.98
TELE-COCT TELE-COCT 0 17.81 – 0.00 0.00 16.86 -0.95
TELE-OCT TELE-OCT 22 18.00 17.8 17.80 17.01 17.05 -0.95
TELE-SEP TELE-SEP 40 17.74 17.1 17.10 16.65 16.65 -1.09
TGL-AUG TGL-AUG 23 110.47 110.75 110.75 107.01 107.66 -2.81
TGL-COCT TGL-COCT 0 111.98 – 0.00 0.00 110.96 -1.02
TGL-OCT TGL-OCT 0 112.01 – 0.00 0.00 110.99 -1.02
TGL-SEP TGL-SEP 0 110.81 – 0.00 0.00 109.80 -1.01
TOMCL-AUG TOMCL-AUG 556 40.41 40.12 40.50 38.00 38.43 -1.98
TOMCL-COCT TOMCL-COCT 0 41.10 – 0.00 0.00 39.59 -1.51
TOMCL-OCT TOMCL-OCT 0 41.11 – 0.00 0.00 39.60 -1.51
TOMCL-SEP TOMCL-SEP 0 40.67 – 0.00 0.00 39.17 -1.50
TPL-AUG TPL-AUG 5707 22.93 22.9 23.40 21.75 22.04 -0.89
TPL-COCT TPL-COCT 0 23.34 – 0.00 0.00 22.47 -0.87
TPL-OCT TPL-OCT 0 23.34 – 0.00 0.00 22.47 -0.87
TPL-SEP TPL-SEP 0 23.09 – 0.00 0.00 22.23 -0.86
TREET-AUG TREET-AUG 6090 55.80 55.8 56.85 54.75 55.25 -0.55
TREET-CAUG TREET-CAUG 0 55.84 – 0.00 0.00 55.19 -0.65
TREET-COCT TREET-COCT 0 56.94 – 0.00 0.00 56.28 -0.66
TREET-CSEP TREET-CSEP 0 56.33 – 0.00 0.00 55.67 -0.66
TREET-OCT TREET-OCT 0 56.96 – 0.00 0.00 56.30 -0.66
TREET-SEP TREET-SEP 0 56.35 – 0.00 0.00 55.69 -0.66
TRG-AUG TRG-AUG 7147 157.94 158.2 158.50 151.30 152.98 -4.96
TRG-CAUG TRG-CAUG 0 158.15 – 0.00 0.00 153.04 -5.11
TRG-COCT TRG-COCT 0 161.27 – 0.00 0.00 156.07 -5.20
TRG-CSEP TRG-CSEP 0 159.54 – 0.00 0.00 154.39 -5.15
TRG-OCT TRG-OCT 20 165.63 163.95 163.95 158.01 159.00 -6.63
TRG-SEP TRG-SEP 55 161.51 160.39 160.39 155.00 158.77 -2.74
UBL-AUG UBL-AUG 64 127.70 128.25 130.50 126.10 126.50 -1.20
UBL-CAUG UBL-CAUG 0 128.01 – 0.00 0.00 128.23 0.22
UBL-COCT UBL-COCT 0 130.54 – 0.00 0.00 130.77 0.23
UBL-CSEP UBL-CSEP 0 129.14 – 0.00 0.00 129.36 0.22
UBL-OCT UBL-OCT 0 130.58 – 0.00 0.00 130.81 0.23
UBL-SEP UBL-SEP 0 129.18 – 0.00 0.00 129.40 0.22
UBLPETF-AUG UBLPETF-AUG 0 14.16 – 0.00 0.00 14.11 -0.05
UBLPETF-COCTUBLPETF-COCT 0 14.44 – 0.00 0.00 14.39 -0.05
UBLPETF-OCT UBLPETF-OCT 0 14.44 – 0.00 0.00 14.39 -0.05
UBLPETF-SEP UBLPETF-SEP 0 14.29 – 0.00 0.00 14.24 -0.05
UNITY-AUG UNITY-AUG 15096 38.29 38.5 38.90 37.40 37.68 -0.61
UNITY-CAUG UNITY-CAUG 0 38.32 – 0.00 0.00 37.78 -0.54
UNITY-COCT UNITY-COCT 0 39.08 – 0.00 0.00 38.52 -0.56
UNITY-CSEP UNITY-CSEP 0 38.66 – 0.00 0.00 38.11 -0.55
UNITY-OCT UNITY-OCT 0 39.09 – 0.00 0.00 38.53 -0.56
UNITY-SEP UNITY-SEP 0 38.67 – 0.00 0.00 38.12 -0.55
WAVES-AUG WAVES-AUG 2540 26.26 26.23 26.23 25.00 25.18 -1.08
WAVES-CAUG WAVES-CAUG 0 26.35 – 0.00 0.00 25.25 -1.10
WAVES-COCT WAVES-COCT 0 26.87 – 0.00 0.00 25.75 -1.12
WAVES-CSEP WAVES-CSEP 0 26.58 – 0.00 0.00 25.47 -1.11
WAVES-OCT WAVES-OCT 0 26.87 – 0.00 0.00 25.76 -1.11
WAVES-SEP WAVES-SEP 0 26.58 – 0.00 0.00 25.48 -1.10
WTL-AUG WTL-AUG 8611 3.52 3.55 3.58 3.36 3.39 -0.13
WTL-COCT WTL-COCT 0 3.58 – 0.00 0.00 3.45 -0.13
WTL-OCT WTL-OCT 0 3.58 – 0.00 0.00 3.45 -0.13
WTL-SEP WTL-SEP 0 3.54 – 0.00 0.00 3.41 -0.13
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/