Karachi, August 13, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AGHA-AUG AGHA-AUG 59 32.06 31.82 32.90 31.70 32.31 0.25
AGHA-COCT AGHA-COCT 0 32.68 – 0.00 0.00 32.48 -0.20
AGHA-OCT AGHA-OCT 0 32.69 – 0.00 0.00 32.49 -0.20
AGHA-SEP AGHA-SEP 0 32.34 – 0.00 0.00 32.14 -0.20
AICL-AUG AICL-AUG 0 41.07 – 0.00 0.00 41.68 0.61
AICL-COCT AICL-COCT 0 41.87 – 0.00 0.00 42.49 0.62
AICL-OCT AICL-OCT 0 41.88 – 0.00 0.00 42.51 0.63
AICL-SEP AICL-SEP 0 41.43 – 0.00 0.00 42.05 0.62
AKBL-AUG AKBL-AUG 0 21.10 – 0.00 0.00 20.79 -0.31
AKBL-COCT AKBL-COCT 0 21.49 – 0.00 0.00 21.20 -0.29
AKBL-OCT AKBL-OCT 0 21.50 – 0.00 0.00 21.20 -0.30
AKBL-SEP AKBL-SEP 0 21.26 – 0.00 0.00 20.97 -0.29
ANL-AUG ANL-AUG 866 29.13 29.01 29.17 28.45 28.99 -0.14
ANL-CAUG ANL-CAUG 0 29.08 – 0.00 0.00 29.00 -0.08
ANL-COCT ANL-COCT 0 29.65 – 0.00 0.00 29.57 -0.08
ANL-CSEP ANL-CSEP 0 29.33 – 0.00 0.00 29.25 -0.08
ANL-OCT ANL-OCT 0 29.66 – 0.00 0.00 29.58 -0.08
ANL-SEP ANL-SEP 0 29.34 – 0.00 0.00 29.26 -0.08
ASC-AUG ASC-AUG 1456 18.45 18.4 18.70 18.00 18.02 -0.43
ASC-CAUG ASC-CUAG 0 18.44 – 0.00 0.00 18.02 -0.42
ASC-COCT ASC-COCT 0 18.81 – 0.00 0.00 18.38 -0.43
ASC-CSEP ASC-CSEP 0 18.60 – 0.00 0.00 18.18 -0.42
ASC-OCT ASC-OCT 0 18.81 – 0.00 0.00 18.39 -0.42
ASC-SEP ASC-SEP 0 18.61 – 0.00 0.00 18.19 -0.42
ASL-AUG ASL-AUG 410 24.43 24.6 24.60 24.20 24.29 -0.14
ASL-COCT ASL-COCT 0 24.87 – 0.00 0.00 24.73 -0.14
ASL-OCT ASL-OCT 0 24.88 – 0.00 0.00 24.74 -0.14
ASL-SEP ASL-SEP 5 24.75 24.75 24.75 24.75 24.75 0.00
ASTL-AUG ASTL-AUG 333 43.50 43.6 43.60 42.63 42.80 -0.70
ASTL-COCT ASTL-COCT 0 44.35 – 0.00 0.00 43.66 -0.69
ASTL-OCT ASTL-OCT 0 44.36 – 0.00 0.00 43.67 -0.69
ASTL-SEP ASTL-SEP 0 43.89 – 0.00 0.00 43.20 -0.69
ATRL-AUG ATRL-AUG 580 223.50 225.95 225.95 219.50 220.64 -2.86
ATRL-COCT ATRL-COCT 0 227.92 – 0.00 0.00 225.18 -2.74
ATRL-OCT ATRL-OCT 0 227.99 – 0.00 0.00 225.25 -2.74
ATRL-SEP ATRL-SEP 0 230.14 – 0.00 0.00 222.83 -7.31
AVN-AUG AVN-AUG 3677 117.53 116.22 119.50 116.22 117.77 0.24
AVN-COCT AVN-COCT 0 119.75 – 0.00 0.00 120.12 0.37
AVN-OCT AVN-OCT 0 122.74 – 0.00 0.00 120.15 -2.59
AVN-SEP AVN-SEP 6 121.90 118.1 119.00 118.10 118.50 -3.40
BAFL-AUG BAFL-AUG 0 32.70 – 0.00 0.00 32.58 -0.12
BAFL-CAUG BAFL-CAUG 0 32.63 – 0.00 0.00 32.57 -0.06
BAFL-COCT BAFL-COCT 0 33.28 – 0.00 0.00 33.22 -0.06
BAFL-CSEP BAFL-CSEP 0 32.92 – 0.00 0.00 32.86 -0.06
BAFL-OCT BAFL-OCT 0 33.29 – 0.00 0.00 33.23 -0.06
BAFL-SEP BAFL-SEP 0 32.93 – 0.00 0.00 32.87 -0.06
BAHL-AUG BAHL-AUG 0 69.55 – 0.00 0.00 69.30 -0.25
BAHL-COCT BAHL-COCT 0 70.90 – 0.00 0.00 70.65 -0.25
BAHL-OCT BAHL-OCT 0 70.92 – 0.00 0.00 70.67 -0.25
BAHL-SEP BAHL-SEP 0 70.16 – 0.00 0.00 69.91 -0.25
BGL-AUG BGL-AUG 707 15.41 15.26 15.75 15.21 15.43 0.02
BGL-COCT BGL-COCT 0 15.58 – 0.00 0.00 15.78 0.20
BGL-OCT BGL-OCT 0 15.58 – 0.00 0.00 15.78 0.20
BGL-SEP BGL-SEP 0 15.42 – 0.00 0.00 15.61 0.19
BIPL-AUG BIPL-AUG 1 10.47 10.35 10.35 10.35 10.35 -0.12
BIPL-COCT BIPL-COCT 0 10.67 – 0.00 0.00 10.63 -0.04
BIPL-OCT BIPL-OCT 0 10.68 – 0.00 0.00 10.63 -0.05
BIPL-SEP BIPL-SEP 0 10.56 – 0.00 0.00 10.52 -0.04
BOP-AUG BOP-AUG 210 8.25 8.2 8.20 8.12 8.12 -0.13
BOP-CAUG BOP-CAUG 0 8.21 – 0.00 0.00 8.16 -0.05
BOP-COCT BOP-COCT 0 8.37 – 0.00 0.00 8.32 -0.05
BOP-CSEP BOP-CSEP 0 8.28 – 0.00 0.00 8.23 -0.05
BOP-OCT BOP-OCT 0 8.37 – 0.00 0.00 8.33 -0.04
BOP-SEP BOP-SEP 0 8.28 – 0.00 0.00 8.24 -0.04
BYCO-AUG BYCO-AUG 4295 9.85 9.9 9.90 9.75 9.85 0.00
BYCO-COCT BYCO-COCT 0 10.05 – 0.00 0.00 10.05 0.00
BYCO-OCT BYCO-OCT 0 10.05 – 0.00 0.00 10.06 0.01
BYCO-SEP BYCO-SEP 4 9.93 10.15 10.15 9.95 10.15 0.22
CHCC-AUG CHCC-AUG 34 160.43 160.5 161.40 157.00 160.50 0.07
CHCC-COCT CHCC-COCT 0 165.62 – 0.00 0.00 167.05 1.43
CHCC-OCT CHCC-OCT 0 165.67 – 0.00 0.00 167.10 1.43
CHCC-SEP CHCC-SEP 0 163.89 – 0.00 0.00 165.31 1.42
DCL-AUG DCL-AUG 78 10.26 10.16 10.21 10.10 10.21 -0.05
DCL-COCT DCL-COCT 0 10.44 – 0.00 0.00 10.39 -0.05
DCL-OCT DCL-OCT 0 10.44 – 0.00 0.00 10.40 -0.04
DCL-SEP DCL-SEP 0 10.33 – 0.00 0.00 10.28 -0.05
DCR-AUG DCR-AUG 0 11.61 – 0.00 0.00 11.57 -0.04
DCR-COCT DCR-COCT 0 11.84 – 0.00 0.00 11.80 -0.04
DCR-OCT DCR-OCT 0 11.84 – 0.00 0.00 11.80 -0.04
DCR-SEP DCR-SEP 0 11.72 – 0.00 0.00 11.67 -0.05
DGKC-AUG DGKC-AUG 894 106.66 106.5 106.50 104.90 105.38 -1.28
DGKC-CAUG DGKC-CAUG 0 106.88 – 0.00 0.00 105.61 -1.27
DGKC-COCT DGKC-COCT 0 108.99 – 0.00 0.00 107.70 -1.29
DGKC-CSEP DGKC-CSEP 0 107.82 – 0.00 0.00 106.54 -1.28
DGKC-OCT DGKC-OCT 0 109.03 – 0.00 0.00 107.73 -1.30
DGKC-SEP DGKC-SEP 0 107.85 – 0.00 0.00 106.57 -1.28
DOL-AUG DOL-AUG 61 25.99 25.52 25.74 25.18 25.45 -0.54
DOL-COCT DOL-COCT 0 26.18 – 0.00 0.00 26.01 -0.17
DOL-OCT DOL-OCT 0 26.19 – 0.00 0.00 26.02 -0.17
DOL-SEP DOL-SEP 0 25.91 – 0.00 0.00 25.74 -0.17
EFERT-AUG EFERT-AUG 9 76.33 76.5 76.50 75.90 76.10 -0.23
EFERT-CAUG EFERT-CAUG 0 76.35 – 0.00 0.00 76.40 0.05
EFERT-COCT EFERT-COCT 0 77.85 – 0.00 0.00 77.91 0.06
EFERT-CSEP EFERT-CSEP 0 77.02 – 0.00 0.00 77.07 0.05
EFERT-OCT EFERT-OCT 0 77.88 – 0.00 0.00 77.93 0.05
EFERT-SEP EFERT-SEP 0 77.04 – 0.00 0.00 77.10 0.06
ENGRO-AUG ENGRO-AUG 4 298.00 297.8 297.80 297.80 297.80 -0.20
ENGRO-COCT ENGRO-COCT 0 304.37 – 0.00 0.00 303.16 -1.21
ENGRO-OCT ENGRO-OCT 0 304.46 – 0.00 0.00 303.26 -1.20
ENGRO-SEP ENGRO-SEP 0 301.19 – 0.00 0.00 299.99 -1.20
EPCL-AUG EPCL-AUG 785 58.11 58 58.30 57.61 57.84 -0.27
EPCL-CAUG EPCL-CAUG 0 58.10 – 0.00 0.00 57.89 -0.21
EPCL-COCT EPCL-COCT 0 59.24 – 0.00 0.00 59.03 -0.21
EPCL-CSEP EPCL-CSEP 0 58.61 – 0.00 0.00 58.39 -0.22
EPCL-OCT EPCL-OCT 0 59.26 – 0.00 0.00 59.05 -0.21
EPCL-SEP EPCL-SEP 117 57.91 57.85 58.00 57.25 57.77 -0.14
FABL-AUG FABL-AUG 30 18.50 18.5 19.40 18.50 19.10 0.60
FABL-COCT FABL-COCT 0 18.95 – 0.00 0.00 19.04 0.09
FABL-OCT FABL-OCT 10 19.00 19 19.00 19.00 19.00 0.00
FABL-SEP FABL-SEP 0 18.75 – 0.00 0.00 18.85 0.10
FCCL-AUG FCCL-AUG 0 21.84 – 0.00 0.00 21.72 -0.12
FCCL-CAUG FCCL-CAUG 0 21.85 – 0.00 0.00 21.71 -0.14
FCCL-COCT FCCL-COCT 0 22.28 – 0.00 0.00 22.14 -0.14
FCCL-CSEP FCCL-CSEP 0 22.04 – 0.00 0.00 21.90 -0.14
FCCL-OCT FCCL-OCT 0 22.28 – 0.00 0.00 22.14 -0.14
FCCL-SEP FCCL-SEP 97 22.00 22 22.00 21.90 21.90 -0.10
FFBL-AUG FFBL-AUG 285 25.82 26 26.19 25.50 25.54 -0.28
FFBL-CAUG FFBL-CAUG 0 25.85 – 0.00 0.00 25.59 -0.26
FFBL-COCT FFBL-COCT 0 26.36 – 0.00 0.00 26.10 -0.26
FFBL-CSEP FFBL-CSEP 0 26.08 – 0.00 0.00 25.82 -0.26
FFBL-OCT FFBL-OCT 0 26.37 – 0.00 0.00 26.11 -0.26
FFBL-SEP FFBL-SEP 0 26.09 – 0.00 0.00 25.83 -0.26
FFC-AUG FFC-AUG 0 106.52 – 0.00 0.00 106.48 -0.04
FFC-COCT FFC-COCT 0 108.59 – 0.00 0.00 108.55 -0.04
FFC-OCT FFC-OCT 0 108.63 – 0.00 0.00 108.58 -0.05
FFC-SEP FFC-SEP 0 107.46 – 0.00 0.00 107.41 -0.05
FFL-AUG FFL-AUG 1355 20.13 20.02 20.05 19.65 19.81 -0.32
FFL-COCT FFL-COCT 0 20.51 – 0.00 0.00 20.21 -0.30
FFL-OCT FFL-OCT 0 20.51 – 0.00 0.00 20.22 -0.29
FFL-SEP FFL-SEP 0 20.29 – 0.00 0.00 20.00 -0.29
GATM-AUG GATM-AUG 679 55.12 55 55.00 54.35 54.61 -0.51
GATM-CAUG GATM-CAUG 0 55.01 – 0.00 0.00 54.61 -0.40
GATM-COCT GATM-COCT 0 56.10 – 0.00 0.00 55.69 -0.41
GATM-CSEP GATM-CSEP 0 55.49 – 0.00 0.00 55.09 -0.40
GATM-OCT GATM-OCT 0 56.12 – 0.00 0.00 55.71 -0.41
GATM-SEP GATM-SEP 0 55.51 – 0.00 0.00 55.11 -0.40
GGGL-AUG GGGL-AUG 2263 24.71 25.5 25.50 24.41 24.91 0.20
GGGL-COCT GGGL-COCT 0 25.14 – 0.00 0.00 25.30 0.16
GGGL-OCT GGGL-OCT 8 25.47 25.45 25.47 25.45 25.46 -0.01
GGGL-SEP GGGL-SEP 0 24.87 – 0.00 0.00 25.04 0.17
GGL-AUG GGL-AUG 29893 43.53 43.53 45.19 43.00 44.49 0.96
GGL-COCT GGL-COCT 0 44.47 – 0.00 0.00 45.45 0.98
GGL-CSEP GGL-CSEP 0 43.99 – 0.00 0.00 44.96 0.97
GGL-OCT GGL-OCT 14 43.10 45 45.00 43.10 45.00 1.90
GGL-SEP GGL-SEP 1 44.01 44.99 44.99 44.99 44.99 0.98
GHNI-AUG GHNI-AUG 83 280.80 281 283.00 278.10 278.49 -2.31
GHNI-COCT GHNI-COCT 0 286.08 – 0.00 0.00 283.94 -2.14
GHNI-OCT GHNI-OCT 0 286.16 – 0.00 0.00 284.03 -2.13
GHNI-SEP GHNI-SEP 0 283.08 – 0.00 0.00 280.98 -2.10
GHNL-AUG GHNL-AUG 483 126.80 127 129.75 126.35 127.47 0.67
GHNL-COCT GHNL-COCT 0 129.31 – 0.00 0.00 130.17 0.86
GHNL-OCT GHNL-OCT 0 129.35 – 0.00 0.00 130.21 0.86
GHNL-SEP GHNL-SEP 0 127.96 – 0.00 0.00 128.81 0.85
HASCOL-CAUG HASCOL-CAUG 0 8.04 – 0.00 0.00 7.86 -0.18
HASCOL-CSEP HASCOL-CSEP 0 8.11 – 0.00 0.00 7.93 -0.18
HBL-AUG HBL-AUG 0 130.30 – 0.00 0.00 130.25 -0.05
HBL-CAUG HBL-CAUG 0 129.88 – 0.00 0.00 130.21 0.33
HBL-COCT HBL-COCT 0 132.45 – 0.00 0.00 132.78 0.33
HBL-CSEP HBL-CSEP 0 131.02 – 0.00 0.00 131.35 0.33
HBL-OCT HBL-OCT 0 132.49 – 0.00 0.00 132.82 0.33
HBL-SEP HBL-SEP 0 131.06 – 0.00 0.00 131.39 0.33
HMB-AUG HMB-AUG 0 41.76 – 0.00 0.00 42.22 0.46
HMB-COCT HMB-COCT 0 42.57 – 0.00 0.00 43.04 0.47
HMB-OCT HMB-OCT 0 42.58 – 0.00 0.00 43.05 0.47
HMB-SEP HMB-SEP 0 42.12 – 0.00 0.00 42.59 0.47
HUBC-AUG HUBC-AUG 13 75.37 75.7 76.08 75.70 76.08 0.71
HUBC-CAUG HUBC-CAUG 0 75.22 – 0.00 0.00 75.37 0.15
HUBC-COCT HUBC-COCT 0 76.71 – 0.00 0.00 76.86 0.15
HUBC-CSEP HUBC-CSEP 0 75.88 – 0.00 0.00 76.03 0.15
HUBC-OCT HUBC-OCT 0 76.73 – 0.00 0.00 76.88 0.15
HUBC-SEP HUBC-SEP 0 75.90 – 0.00 0.00 76.05 0.15
HUMNL-AUG HUMNL-AUG 1660 6.97 6.96 7.04 6.90 6.92 -0.05
HUMNL-COCT HUMNL-COCT 0 7.08 – 0.00 0.00 7.07 -0.01
HUMNL-CSEP HUMNL-CSEP 0 7.00 – 0.00 0.00 6.99 -0.01
HUMNL-OCT HUMNL-OCT 0 7.08 – 0.00 0.00 7.07 -0.01
HUMNL-SEP HUMNL-SEP 0 7.00 – 0.00 0.00 6.99 -0.01
ILP-AUG ILP-AUG 2 73.91 74 74.00 74.00 74.00 0.09
ILP-COCT ILP-COCT 0 75.34 – 0.00 0.00 75.77 0.43
ILP-OCT ILP-OCT 0 75.37 – 0.00 0.00 75.79 0.42
ILP-SEP ILP-SEP 0 74.56 – 0.00 0.00 74.98 0.42
INIL-AUG INIL-AUG 172 215.13 215.8 215.80 212.20 213.02 -2.11
INIL-CAUG INIL-CAUG 0 215.37 – 0.00 0.00 213.33 -2.04
INIL-COCT INIL-COCT 0 219.62 – 0.00 0.00 217.54 -2.08
INIL-CSEP INIL-CSEP 0 217.26 – 0.00 0.00 215.20 -2.06
INIL-OCT INIL-OCT 0 219.69 – 0.00 0.00 217.61 -2.08
INIL-SEP INIL-SEP 0 217.32 – 0.00 0.00 215.27 -2.05
ISL-AUG ISL-AUG 226 93.60 93.85 93.97 92.25 92.67 -0.93
ISL-CAUG ISL-CAUG 0 93.98 – 0.00 0.00 92.80 -1.18
ISL-COCT ISL-COCT 0 95.84 – 0.00 0.00 94.63 -1.21
ISL-CSEP ISL-CSEP 0 94.81 – 0.00 0.00 93.61 -1.20
ISL-OCT ISL-OCT 0 95.87 – 0.00 0.00 94.66 -1.21
ISL-SEP ISL-SEP 0 94.84 – 0.00 0.00 93.64 -1.20
JSBL-AUG JSBL-AUG 0 5.28 – 0.00 0.00 5.31 0.03
JSBL-COCT JSBL-COCT 0 5.39 – 0.00 0.00 5.42 0.03
JSBL-OCT JSBL-OCT 0 5.39 – 0.00 0.00 5.42 0.03
JSBL-SEP JSBL-SEP 0 5.33 – 0.00 0.00 5.36 0.03
KAPCO-AUG KAPCO-AUG 259 39.49 39.4 39.43 39.10 39.30 -0.19
KAPCO-CAUG KAPCO-CAUG 0 39.50 – 0.00 0.00 39.41 -0.09
KAPCO-COCT KAPCO-COCT 0 40.28 – 0.00 0.00 40.19 -0.09
KAPCO-CSEP KAPCO-CSEP 0 39.85 – 0.00 0.00 39.76 -0.09
KAPCO-OCT KAPCO-OCT 0 40.30 – 0.00 0.00 40.20 -0.10
KAPCO-SEP KAPCO-SEP 0 39.86 – 0.00 0.00 39.77 -0.09
KEL-AUG KEL-AUG 137 3.81 3.9 3.90 3.78 3.80 -0.01
KEL-CAUG KEL-CAUG 0 3.81 – 0.00 0.00 3.81 0.00
KEL-COCT KEL-COCT 0 3.88 – 0.00 0.00 3.88 0.00
KEL-CSEP KEL-CSEP 0 3.84 – 0.00 0.00 3.84 0.00
KEL-OCT KEL-OCT 0 3.88 – 0.00 0.00 3.88 0.00
KEL-SEP KEL-SEP 0 3.84 – 0.00 0.00 3.84 0.00
LOTCHEM-AUG LOTCHEM-AUG 359 15.65 15.6 15.85 15.60 15.75 0.10
LOTCHEM-CAUG LOTCHEM-CAUG 0 15.68 – 0.00 0.00 15.70 0.02
LOTCHEM-COCT LOTCHEM-COCT 0 15.99 – 0.00 0.00 16.01 0.02
LOTCHEM-CSEP LOTCHEM-CSEP 0 15.82 – 0.00 0.00 15.84 0.02
LOTCHEM-OCT LOTCHEM-OCT 0 15.99 – 0.00 0.00 16.02 0.03
LOTCHEM-SEP LOTCHEM-SEP 0 15.82 – 0.00 0.00 15.85 0.03
LPL-AUG LPL-AUG 0 17.38 – 0.00 0.00 17.38 0.00
LPL-COCT LPL-COCT 0 17.72 – 0.00 0.00 17.71 -0.01
LPL-OCT LPL-OCT 0 17.73 – 0.00 0.00 17.72 -0.01
LPL-SEP LPL-SEP 0 17.53 – 0.00 0.00 17.53 0.00
LUCK-AUG LUCK-AUG 99 867.99 865 865.00 857.02 857.75 -10.24
LUCK-COCT LUCK-COCT 0 884.37 – 0.00 0.00 877.04 -7.33
LUCK-OCT LUCK-OCT 0 884.64 – 0.00 0.00 877.31 -7.33
LUCK-SEP LUCK-SEP 0 875.12 – 0.00 0.00 867.87 -7.25
MCB-AUG MCB-AUG 2 164.00 163.76 163.76 163.76 163.76 -0.24
MCB-COCT MCB-COCT 0 167.96 – 0.00 0.00 166.90 -1.06
MCB-OCT MCB-OCT 0 168.01 – 0.00 0.00 166.95 -1.06
MCB-SEP MCB-SEP 0 166.20 – 0.00 0.00 165.16 -1.04
MDTL-AUG MDTL-AUG 0 3.52 – 0.00 0.00 3.43 -0.09
MDTL-COCT MDTL-COCT 0 3.58 – 0.00 0.00 3.49 -0.09
MDTL-OCT MDTL-OCT 0 3.59 – 0.00 0.00 3.49 -0.10
MDTL-SEP MDTL-SEP 0 3.55 – 0.00 0.00 3.46 -0.09
MEBL-AUG MEBL-AUG 13 139.55 140 142.00 139.75 140.50 0.95
MEBL-COCT MEBL-COCT 0 143.53 – 0.00 0.00 144.03 0.50
MEBL-OCT MEBL-OCT 0 143.57 – 0.00 0.00 144.07 0.50
MEBL-SEP MEBL-SEP 0 142.03 – 0.00 0.00 142.52 0.49
MLCF-AUG MLCF-AUG 1714 44.59 44.6 44.60 43.11 43.22 -1.37
MLCF-CAUG MLCF-CAUG 0 44.89 – 0.00 0.00 43.25 -1.64
MLCF-COCT MLCF-COCT 0 45.77 – 0.00 0.00 44.10 -1.67
MLCF-CSEP MLCF-CSEP 0 45.28 – 0.00 0.00 43.63 -1.65
MLCF-OCT MLCF-OCT 0 45.79 – 0.00 0.00 44.11 -1.68
MLCF-SEP MLCF-SEP 0 44.11 – 0.00 0.00 43.64 -0.47
MUGHAL-AUG MUGHAL-AUG 72 107.50 106.99 107.00 105.61 105.67 -1.83
MUGHAL-CAUG MUGHAL-CAUG 0 107.15 – 0.00 0.00 105.96 -1.19
MUGHAL-COCT MUGHAL-COCT 0 109.27 – 0.00 0.00 108.05 -1.22
MUGHAL-CSEP MUGHAL-CSEP 0 108.09 – 0.00 0.00 106.89 -1.20
MUGHAL-OCT MUGHAL-OCT 0 109.30 – 0.00 0.00 108.09 -1.21
MUGHAL-SEP MUGHAL-SEP 0 108.13 – 0.00 0.00 106.93 -1.20
NBP-AUG NBP-AUG 0 34.72 – 0.00 0.00 34.26 -0.46
NBP-CAUG NBP-CAUG 0 34.54 – 0.00 0.00 34.25 -0.29
NBP-COCT NBP-COCT 0 35.22 – 0.00 0.00 34.93 -0.29
NBP-CSEP NBP-CSEP 0 34.85 – 0.00 0.00 34.55 -0.30
NBP-OCT NBP-OCT 0 35.24 – 0.00 0.00 34.94 -0.30
NBP-SEP NBP-SEP 0 34.86 – 0.00 0.00 34.56 -0.30
NCL-AUG NCL-AUG 86 51.80 51.51 51.72 51.11 51.28 -0.52
NCL-CAUG NCL-CAUG 0 51.77 – 0.00 0.00 51.22 -0.55
NCL-COCT NCL-COCT 0 52.79 – 0.00 0.00 52.23 -0.56
NCL-CSEP NCL-CSEP 0 52.22 – 0.00 0.00 51.67 -0.55
NCL-OCT NCL-OCT 0 52.81 – 0.00 0.00 52.25 -0.56
NCL-SEP NCL-SEP 0 52.24 – 0.00 0.00 51.68 -0.56
NETSOL-AUG NETSOL-AUG 3500 152.82 155.6 157.70 152.60 153.47 0.65
NETSOL-COCT NETSOL-COCT 0 155.62 – 0.00 0.00 156.52 0.90
NETSOL-OCT NETSOL-OCT 0 157.00 – 0.00 0.00 156.57 -0.43
NETSOL-SEP NETSOL-SEP 0 154.50 – 0.00 0.00 154.88 0.38
NML-AUG NML-AUG 361 98.22 98.5 98.50 97.10 97.11 -1.11
NML-CAUG NML-CAUG 0 98.39 – 0.00 0.00 97.42 -0.97
NML-COCT NML-COCT 0 100.34 – 0.00 0.00 99.34 -1.00
NML-CSEP NML-CSEP 0 99.26 – 0.00 0.00 98.27 -0.99
NML-OCT NML-OCT 0 100.37 – 0.00 0.00 99.37 -1.00
NML-SEP NML-SEP 0 99.29 – 0.00 0.00 98.30 -0.99
NRL-AUG NRL-AUG 283 403.24 403.12 403.12 395.50 398.65 -4.59
NRL-COCT NRL-COCT 0 410.86 – 0.00 0.00 406.50 -4.36
NRL-OCT NRL-OCT 0 410.99 – 0.00 0.00 406.62 -4.37
NRL-SEP NRL-SEP 0 406.56 – 0.00 0.00 402.25 -4.31
OGDC-AUG OGDC-AUG 123 92.07 89.87 92.00 89.86 91.20 -0.87
OGDC-CAUG OGDC-CAUG 0 92.15 – 0.00 0.00 91.35 -0.80
OGDC-COCT OGDC-COCT 0 93.98 – 0.00 0.00 93.16 -0.82
OGDC-CSEP OGDC-CSEP 0 92.96 – 0.00 0.00 92.15 -0.81
OGDC-OCT OGDC-OCT 0 94.00 – 0.00 0.00 93.19 -0.81
OGDC-SEP OGDC-SEP 0 93.00 – 0.00 0.00 92.18 -0.82
PACE-AUG PACE-AUG 122 7.18 7.31 7.31 7.11 7.13 -0.05
PACE-COCT PACE-COCT 0 7.34 – 0.00 0.00 7.29 -0.05
PACE-OCT PACE-OCT 0 7.35 – 0.00 0.00 7.29 -0.06
PACE-SEP PACE-SEP 0 7.27 – 0.00 0.00 7.21 -0.06
PAEL-AUG PAEL-AUG 300 31.92 31.75 31.82 31.44 31.50 -0.42
PAEL-CAUG PAEL-CAUG 0 31.94 – 0.00 0.00 31.56 -0.38
PAEL-COCT PAEL-COCT 0 32.57 – 0.00 0.00 32.18 -0.39
PAEL-CSEP PAEL-CSEP 0 32.22 – 0.00 0.00 31.84 -0.38
PAEL-OCT PAEL-OCT 0 32.58 – 0.00 0.00 32.19 -0.39
PAEL-SEP PAEL-SEP 0 32.23 – 0.00 0.00 31.85 -0.38
PIBTL-AUG PIBTL-AUG 613 10.82 10.8 10.80 10.67 10.73 -0.09
PIBTL-COCT PIBTL-COCT 0 11.04 – 0.00 0.00 10.94 -0.10
PIBTL-OCT PIBTL-OCT 0 11.04 – 0.00 0.00 10.94 -0.10
PIBTL-SEP PIBTL-SEP 0 10.93 – 0.00 0.00 10.82 -0.11
PIOC-AUG PIOC-AUG 81 118.58 119.8 119.80 115.80 116.50 -2.08
PIOC-CAUG PIOC-CAUG 0 118.89 – 0.00 0.00 117.41 -1.48
PIOC-COCT PIOC-COCT 0 121.24 – 0.00 0.00 119.73 -1.51
PIOC-CSEP PIOC-CSEP 0 119.94 – 0.00 0.00 118.44 -1.50
PIOC-OCT PIOC-OCT 0 121.28 – 0.00 0.00 119.76 -1.52
PIOC-SEP PIOC-SEP 0 119.97 – 0.00 0.00 118.48 -1.49
POWER-AUG POWER-AUG 590 8.80 8.8 8.81 8.61 8.65 -0.15
POWER-COCT POWER-COCT 0 8.97 – 0.00 0.00 8.85 -0.12
POWER-OCT POWER-OCT 0 8.98 – 0.00 0.00 8.85 -0.13
POWER-SEP POWER-SEP 0 8.88 – 0.00 0.00 8.75 -0.13
PPL-AUG PPL-AUG 66 80.56 80.34 80.80 80.02 80.21 -0.35
PPL-CAUG PPL-CAUG 0 80.41 – 0.00 0.00 80.25 -0.16
PPL-COCT PPL-COCT 0 82.00 – 0.00 0.00 81.83 -0.17
PPL-CSEP PPL-CSEP 0 81.12 – 0.00 0.00 80.95 -0.17
PPL-OCT PPL-OCT 0 82.03 – 0.00 0.00 81.86 -0.17
PPL-SEP PPL-SEP 0 82.01 – 0.00 0.00 80.98 -1.03
PRL-AUG PRL-AUG 267 22.97 22.8 23.00 22.59 22.63 -0.34
PRL-COCT PRL-COCT 0 23.44 – 0.00 0.00 23.06 -0.38
PRL-OCT PRL-OCT 0 23.44 – 0.00 0.00 23.07 -0.37
PRL-SEP PRL-SEP 0 23.19 – 0.00 0.00 22.82 -0.37
PSMC-AUG PSMC-AUG 50 359.97 360 360.00 350.05 351.66 -8.31
PSMC-COCT PSMC-COCT 0 366.66 – 0.00 0.00 359.13 -7.53
PSMC-OCT PSMC-OCT 0 366.78 – 0.00 0.00 359.24 -7.54
PSMC-SEP PSMC-SEP 0 362.83 – 0.00 0.00 355.38 -7.45
PSO-AUG PSO-AUG 116 216.36 215.86 216.30 214.62 215.04 -1.32
PSO-CAUG PSO-CAUG 0 216.22 – 0.00 0.00 215.20 -1.02
PSO-COCT PSO-COCT 0 220.49 – 0.00 0.00 219.45 -1.04
PSO-CSEP PSO-CSEP 0 218.12 – 0.00 0.00 217.09 -1.03
PSO-OCT PSO-OCT 0 220.56 – 0.00 0.00 219.51 -1.05
PSO-SEP PSO-SEP 2 220.17 218 218.00 217.01 217.01 -3.16
PTC-AUG PTC-AUG 1021 11.72 11.67 11.83 11.61 11.61 -0.11
PTC-CAUG PTC-CAUG 0 11.73 – 0.00 0.00 11.77 0.04
PTC-COCT PTC-COCT 0 11.96 – 0.00 0.00 12.00 0.04
PTC-CSEP PTC-CSEP 0 11.83 – 0.00 0.00 11.87 0.04
PTC-OCT PTC-OCT 0 11.97 – 0.00 0.00 12.00 0.03
PTC-SEP PTC-SEP 0 11.90 – 0.00 0.00 11.87 -0.03
SAZEW-AUG SAZEW-AUG 13 162.00 162.15 162.15 160.71 162.00 0.00
SAZEW-COCT SAZEW-COCT 0 164.49 – 0.00 0.00 164.61 0.12
SAZEW-OCT SAZEW-OCT 0 164.54 – 0.00 0.00 164.66 0.12
SAZEW-SEP SAZEW-SEP 0 162.77 – 0.00 0.00 162.89 0.12
SEARL-AUG SEARL-AUG 13 240.76 239.7 239.70 238.25 238.31 -2.45
SEARL-COCT SEARL-COCT 0 246.32 – 0.00 0.00 243.45 -2.87
SEARL-OCT SEARL-OCT 0 246.40 – 0.00 0.00 243.52 -2.88
SEARL-SEP SEARL-SEP 0 243.75 – 0.00 0.00 240.90 -2.85
SILK-AUG SILK-AUG 965 1.68 1.67 1.88 1.62 1.77 0.09
SILK-COCT SILK-COCT 0 1.72 – 0.00 0.00 1.81 0.09
SILK-OCT SILK-OCT 0 1.72 – 0.00 0.00 1.81 0.09
SILK-SEP SILK-SEP 50 1.70 1.78 1.78 1.78 1.78 0.08
SNBL-AUG SNBL-AUG 0 8.95 – 0.00 0.00 9.02 0.07
SNBL-COCT SNBL-COCT 0 9.22 – 0.00 0.00 9.19 -0.03
SNBL-OCT SNBL-OCT 0 9.22 – 0.00 0.00 9.20 -0.02
SNBL-SEP SNBL-SEP 0 9.12 – 0.00 0.00 9.10 -0.02
SNGP-AUG SNGP-AUG 1143 50.86 50.85 51.29 49.39 49.99 -0.87
SNGP-CAUG SNGP-CAUG 0 50.90 – 0.00 0.00 50.13 -0.77
SNGP-COCT SNGP-COCT 0 51.91 – 0.00 0.00 51.12 -0.79
SNGP-CSEP SNGP-CSEP 0 51.35 – 0.00 0.00 50.57 -0.78
SNGP-OCT SNGP-OCT 0 51.93 – 0.00 0.00 51.14 -0.79
SNGP-SEP SNGP-SEP 0 51.37 – 0.00 0.00 50.59 -0.78
SSGC-AUG SSGC-AUG 136 13.00 12.92 12.92 12.70 12.78 -0.22
SSGC-COCT SSGC-COCT 0 13.22 – 0.00 0.00 13.01 -0.21
SSGC-OCT SSGC-OCT 0 13.23 – 0.00 0.00 13.02 -0.21
SSGC-SEP SSGC-SEP 0 13.08 – 0.00 0.00 12.88 -0.20
STCL-AUG STCL-AUG 0 33.16 – 0.00 0.00 32.66 -0.50
STCL-COCT STCL-COCT 0 33.30 – 0.00 0.00 33.30 0.00
STCL-OCT STCL-OCT 0 33.31 – 0.00 0.00 33.31 0.00
STCL-SEP STCL-SEP 0 32.95 – 0.00 0.00 32.95 0.00
STPL-AUG STPL-AUG 255 16.44 16.7 16.70 16.30 16.33 -0.11
STPL-COCT STPL-COCT 0 16.87 – 0.00 0.00 16.77 -0.10
STPL-OCT STPL-OCT 0 16.87 – 0.00 0.00 16.78 -0.09
STPL-SEP STPL-SEP 0 16.69 – 0.00 0.00 16.60 -0.09
TELE-AUG TELE-AUG 8694 17.09 17.13 17.30 16.90 17.19 0.10
TELE-COCT TELE-COCT 0 17.43 – 0.00 0.00 17.52 0.09
TELE-OCT TELE-OCT 22 17.65 17.5 17.65 17.40 17.65 0.00
TELE-SEP TELE-SEP 4 17.25 17.25 17.25 17.25 17.25 0.00
TGL-AUG TGL-AUG 100 106.49 105.4 105.56 104.11 104.70 -1.79
TGL-COCT TGL-COCT 0 108.07 – 0.00 0.00 106.28 -1.79
TGL-OCT TGL-OCT 0 108.10 – 0.00 0.00 106.32 -1.78
TGL-SEP TGL-SEP 0 106.94 – 0.00 0.00 105.17 -1.77
TOMCL-AUG TOMCL-AUG 112 38.42 38.3 38.52 37.71 37.80 -0.62
TOMCL-COCT TOMCL-COCT 0 39.27 – 0.00 0.00 38.75 -0.52
TOMCL-OCT TOMCL-OCT 0 39.28 – 0.00 0.00 38.76 -0.52
TOMCL-SEP TOMCL-SEP 0 38.86 – 0.00 0.00 38.34 -0.52
TPL-AUG TPL-AUG 7490 21.90 22.24 22.58 21.70 21.91 0.01
TPL-COCT TPL-COCT 0 22.30 – 0.00 0.00 22.35 0.05
TPL-OCT TPL-OCT 0 22.31 – 0.00 0.00 22.36 0.05
TPL-SEP TPL-SEP 0 22.06 – 0.00 0.00 22.12 0.06
TREET-AUG TREET-AUG 4882 53.39 53.39 53.40 51.86 52.25 -1.14
TREET-CAUG TREET-CAUG 0 53.46 – 0.00 0.00 52.22 -1.24
TREET-COCT TREET-COCT 0 54.52 – 0.00 0.00 53.25 -1.27
TREET-CSEP TREET-CSEP 0 53.93 – 0.00 0.00 52.68 -1.25
TREET-OCT TREET-OCT 0 54.54 – 0.00 0.00 53.27 -1.27
TREET-SEP TREET-SEP 2 54.10 54.2 54.20 54.20 54.20 0.10
TRG-AUG TRG-AUG 15399 164.63 165.5 167.94 163.53 165.41 0.78
TRG-CAUG TRG-CAUG 0 164.64 – 0.00 0.00 165.43 0.79
TRG-COCT TRG-COCT 0 167.90 – 0.00 0.00 168.70 0.80
TRG-CSEP TRG-CSEP 0 166.09 – 0.00 0.00 166.89 0.80
TRG-OCT TRG-OCT 7 166.67 168 170.00 168.00 169.00 2.33
TRG-SEP TRG-SEP 11 168.88 169.98 169.99 167.01 168.50 -0.38
UBL-AUG UBL-AUG 0 129.50 – 0.00 0.00 129.80 0.30
UBL-CAUG UBL-CAUG 0 129.77 – 0.00 0.00 130.04 0.27
UBL-COCT UBL-COCT 0 132.33 – 0.00 0.00 132.61 0.28
UBL-CSEP UBL-CSEP 0 130.91 – 0.00 0.00 131.18 0.27
UBL-OCT UBL-OCT 0 132.38 – 0.00 0.00 129.80 -2.58
UBL-SEP UBL-SEP 0 130.95 – 0.00 0.00 129.80 -1.15
UBLPETF-AUG UBLPETF-AUG 0 13.87 – 0.00 0.00 13.81 -0.06
UBLPETF-COC TUBLPETF-COCT 0 14.13 – 0.00 0.00 14.08 -0.05
UBLPETF-OCT UBLPETF-OCT 0 14.14 – 0.00 0.00 14.08 -0.06
UBLPETF-SEP UBLPETF-SEP 0 13.99 – 0.00 0.00 13.93 -0.06
UNITY-AUG UNITY-AUG 7851 38.38 38.2 38.70 37.90 38.03 -0.35
UNITY-CAUG UNITY-CAUG 0 38.41 – 0.00 0.00 38.04 -0.37
UNITY-COCT UNITY-COCT 0 39.17 – 0.00 0.00 38.79 -0.38
UNITY-CSEP UNITY-CSEP 0 38.75 – 0.00 0.00 38.37 -0.38
UNITY-OCT UNITY-OCT 0 39.18 – 0.00 0.00 38.80 -0.38
UNITY-SEP UNITY-SEP 0 38.76 – 0.00 0.00 38.38 -0.38
WAVES-AUG WAVES-AUG 917 25.35 25.47 25.85 25.24 25.39 0.04
WAVES-CAUG WAVES-CAUG 0 25.32 – 0.00 0.00 25.30 -0.02
WAVES-COCT WAVES-COCT 0 25.82 – 0.00 0.00 25.80 -0.02
WAVES-CSEP WAVES-CSEP 0 25.54 – 0.00 0.00 25.53 -0.01
WAVES-OCT WAVES-OCT 0 25.83 – 0.00 0.00 25.81 -0.02
WAVES-SEP WAVES-SEP 0 25.55 – 0.00 0.00 25.53 -0.02
WTL-AUG WTL-AUG 2210 3.39 3.39 3.43 3.33 3.35 -0.04
WTL-COCT WTL-COCT 0 3.45 – 0.00 0.00 3.42 -0.03
WTL-OCT WTL-OCT 0 3.45 – 0.00 0.00 3.42 -0.03
WTL-SEP WTL-SEP 14 3.40 3.4 3.40 3.40 3.40 0.00
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/