Karachi, August 23, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AGHA-AUG AGHA-AUG 31 32.38 32.49 32.95 32.35 32.46 0.08
AGHA-COCT AGHA-COCT 0 33.11 – 0.00 0.00 33.23 0.12
AGHA-OCT AGHA-OCT 0 33.12 – 0.00 0.00 33.24 0.12
AGHA-SEP AGHA-SEP 30 32.77 32.99 33.90 32.99 33.01 0.24
AICL-AUG AICL-AUG 0 41.59 – 0.00 0.00 41.58 -0.01
AICL-COCT AICL-COCT 0 42.40 – 0.00 0.00 42.39 -0.01
AICL-OCT AICL-OCT 0 42.42 – 0.00 0.00 42.40 -0.02
AICL-SEP AICL-SEP 0 41.96 – 0.00 0.00 41.94 -0.02
AKBL-AUG AKBL-AUG 2 20.39 20.86 20.86 20.81 20.81 0.42
AKBL-COCT AKBL-COCT 0 20.83 – 0.00 0.00 21.22 0.39
AKBL-OCT AKBL-OCT 0 20.84 – 0.00 0.00 21.22 0.38
AKBL-SEP AKBL-SEP 0 20.61 – 0.00 0.00 20.99 0.38
ANL-AUG ANL-AUG 21795 28.37 28.4 28.91 27.66 27.96 -0.41
ANL-CAUG ANL-CAUG 0 28.35 – 0.00 0.00 27.94 -0.41
ANL-COCT ANL-COCT 0 28.92 – 0.00 0.00 28.50 -0.42
ANL-CSEP ANL-CSEP 0 28.60 – 0.00 0.00 28.19 -0.41
ANL-OCT ANL-OCT 0 28.92 – 0.00 0.00 28.51 -0.41
ANL-SEP ANL-SEP 4591 29.50 28.81 29.75 27.90 28.22 -1.28
ASC-AUG ASC-AUG 5248 18.25 18.38 19.49 18.25 19.23 0.98
ASC-CAUG ASC-CUAG 0 18.24 – 0.00 0.00 19.14 0.90
ASC-COCT ASC-COCT 0 18.61 – 0.00 0.00 19.52 0.91
ASC-CSEP ASC-CSEP 0 18.41 – 0.00 0.00 19.31 0.90
ASC-OCT ASC-OCT 0 18.61 – 0.00 0.00 19.53 0.92
ASC-SEP ASC-SEP 2555 18.42 18.7 19.51 18.70 19.28 0.86
ASL-AUG ASL-AUG 1297 25.24 25.6 25.80 25.25 25.33 0.09
ASL-COCT ASL-COCT 0 25.77 – 0.00 0.00 25.88 0.11
ASL-OCT ASL-OCT 0 25.78 – 0.00 0.00 25.89 0.11
ASL-SEP ASL-SEP 604 25.40 25.8 25.90 25.50 25.52 0.12
ASTL-AUG ASTL-AUG 372 46.39 46.5 47.10 46.00 46.35 -0.04
ASTL-COCT ASTL-COCT 0 47.43 – 0.00 0.00 47.20 -0.23
ASTL-OCT ASTL-OCT 0 47.44 – 0.00 0.00 47.22 -0.22
ASTL-SEP ASTL-SEP 141 46.54 46.5 47.20 46.26 46.67 0.13
ATRL-AUG ATRL-AUG 1965 224.62 225.05 227.00 225.05 225.59 0.97
ATRL-COCT ATRL-COCT 0 228.95 – 0.00 0.00 230.07 1.12
ATRL-OCT ATRL-OCT 0 229.02 – 0.00 0.00 230.14 1.12
ATRL-SEP ATRL-SEP 1705 225.38 227.5 229.00 226.71 227.09 1.71
AVN-AUG AVN-AUG 7293 125.22 125.5 129.01 125.22 128.40 3.18
AVN-COCT AVN-COCT 0 127.51 – 0.00 0.00 130.73 3.22
AVN-OCT AVN-OCT 0 127.08 – 0.00 0.00 130.77 3.69
AVN-SEP AVN-SEP 4205 126.39 127 130.00 126.51 129.06 2.67
BAFL-AUG BAFL-AUG 4 32.17 32.1 32.10 32.00 32.00 -0.17
BAFL-CAUG BAFL-CAUG 0 32.16 – 0.00 0.00 32.39 0.23
BAFL-COCT BAFL-COCT 0 32.80 – 0.00 0.00 33.03 0.23
BAFL-CSEP BAFL-CSEP 0 32.44 – 0.00 0.00 32.68 0.24
BAFL-OCT BAFL-OCT 0 32.81 – 0.00 0.00 33.04 0.23
BAFL-SEP BAFL-SEP 100 32.45 – 32.45 32.45 32.45 0.00
BAHL-AUG BAHL-AUG 0 69.25 – 0.00 0.00 69.84 0.59
BAHL-COCT BAHL-COCT 0 70.79 – 0.00 0.00 71.20 0.41
BAHL-OCT BAHL-OCT 0 70.81 – 0.00 0.00 71.23 0.42
BAHL-SEP BAHL-SEP 0 70.04 – 0.00 0.00 70.46 0.42
BGL-AUG BGL-AUG 739 15.42 15.65 15.87 15.42 15.47 0.05
BGL-COCT BGL-COCT 0 15.72 – 0.00 0.00 15.80 0.08
BGL-OCT BGL-OCT 0 15.73 – 0.00 0.00 15.81 0.08
BGL-SEP BGL-SEP 10 15.56 16 16.00 16.00 16.00 0.44
BIPL-AUG BIPL-AUG 0 10.51 – 0.00 0.00 10.52 0.01
BIPL-COCT BIPL-COCT 0 10.72 – 0.00 0.00 10.73 0.01
BIPL-OCT BIPL-OCT 0 10.72 – 0.00 0.00 10.73 0.01
BIPL-SEP BIPL-SEP 0 10.61 – 0.00 0.00 10.61 0.00
BOP-AUG BOP-AUG 2972 8.39 8.4 9.00 8.40 8.75 0.36
BOP-CAUG BOP-CAUG 0 8.35 – 0.00 0.00 8.72 0.37
BOP-COCT BOP-COCT 0 8.51 – 0.00 0.00 8.90 0.39
BOP-CSEP BOP-CSEP 0 8.42 – 0.00 0.00 8.80 0.38
BOP-OCT BOP-OCT 0 8.51 – 0.00 0.00 8.90 0.39
BOP-SEP BOP-SEP 8745 8.38 8.5 9.04 8.50 8.81 0.43
BYCO-AUG BYCO-AUG 37287 9.94 10.02 10.06 9.89 9.96 0.02
BYCO-COCT BYCO-COCT 0 10.14 – 0.00 0.00 10.16 0.02
BYCO-OCT BYCO-OCT 0 10.90 – 0.00 0.00 10.17 -0.73
BYCO-SEP BYCO-SEP 34167 10.03 10.21 10.21 10.00 10.03 0.00
CHCC-AUG CHCC-AUG 2673 170.76 175.65 178.99 174.00 176.73 5.97
CHCC-COCT CHCC-COCT 0 174.74 – 0.00 0.00 181.05 6.31
CHCC-OCT CHCC-OCT 0 174.79 – 0.00 0.00 181.11 6.32
CHCC-SEP CHCC-SEP 2558 172.91 179 179.00 176.40 177.62 4.71
DCL-AUG DCL-AUG 1267 11.32 11.82 12.32 11.36 12.32 1.00
DCL-COCT DCL-COCT 0 11.41 – 0.00 0.00 12.43 1.02
DCL-OCT DCL-OCT 0 11.42 – 0.00 0.00 12.43 1.01
DCL-SEP DCL-SEP 25 11.29 11.55 12.29 11.50 12.29 1.00
DCR-AUG DCR-AUG 0 11.63 – 0.00 0.00 11.62 -0.01
DCR-COCT DCR-COCT 0 11.85 – 0.00 0.00 11.85 0.00
DCR-OCT DCR-OCT 0 11.86 – 0.00 0.00 11.85 -0.01
DCR-SEP DCR-SEP 0 11.73 – 0.00 0.00 11.72 -0.01
DGKC-AUG DGKC-AUG 7020 113.22 114 116.18 113.50 114.12 0.90
DGKC-CAUG DGKC-CAUG 0 113.08 – 0.00 0.00 114.17 1.09
DGKC-COCT DGKC-COCT 0 115.32 – 0.00 0.00 116.43 1.11
DGKC-CSEP DGKC-CSEP 0 114.08 – 0.00 0.00 115.18 1.10
DGKC-OCT DGKC-OCT 0 115.10 – 0.00 0.00 116.47 1.37
DGKC-SEP DGKC-SEP 4355 113.74 116 117.10 114.41 115.02 1.28
DOL-AUG DOL-AUG 35 26.30 26.28 26.28 25.90 25.99 -0.31
DOL-COCT DOL-COCT 0 26.68 – 0.00 0.00 26.60 -0.08
DOL-OCT DOL-OCT 0 26.69 – 0.00 0.00 26.61 -0.08
DOL-SEP DOL-SEP 2 26.40 26 26.16 26.00 26.16 -0.24
EFERT-AUG EFERT-AUG 26 77.80 77.69 77.69 77.00 77.15 -0.65
EFERT-CAUG EFERT-CAUG 0 77.60 – 0.00 0.00 77.06 -0.54
EFERT-COCT EFERT-COCT 0 79.13 – 0.00 0.00 78.59 -0.54
EFERT-CSEP EFERT-CSEP 0 78.28 – 0.00 0.00 77.74 -0.54
EFERT-OCT EFERT-OCT 0 79.16 – 0.00 0.00 78.61 -0.55
EFERT-SEP EFERT-SEP 0 78.30 – 0.00 0.00 77.76 -0.54
ENGRO-AUG ENGRO-AUG 122 298.00 298.12 304.30 298.12 303.16 5.16
ENGRO-COCT ENGRO-COCT 0 303.69 – 0.00 0.00 309.19 5.50
ENGRO-OCT ENGRO-OCT 0 303.79 – 0.00 0.00 309.29 5.50
ENGRO-SEP ENGRO-SEP 4 300.51 301 303.62 301.00 303.62 3.11
EPCL-AUG EPCL-AUG 882 60.74 61 61.80 60.83 61.48 0.74
EPCL-CAUG EPCL-CAUG 0 60.67 – 0.00 0.00 61.44 0.77
EPCL-COCT EPCL-COCT 0 61.88 – 0.00 0.00 62.66 0.78
EPCL-CSEP EPCL-CSEP 0 61.21 – 0.00 0.00 61.98 0.77
EPCL-OCT EPCL-OCT 0 61.50 – 0.00 0.00 62.67 1.17
EPCL-SEP EPCL-SEP 302 60.69 61.9 62.25 61.00 61.08 0.39
FABL-AUG FABL-AUG 0 18.54 – 0.00 0.00 19.19 0.65
FABL-COCT FABL-COCT 0 18.91 – 0.00 0.00 19.56 0.65
FABL-OCT FABL-OCT 0 18.92 – 0.00 0.00 19.57 0.65
FABL-SEP FABL-SEP 10 18.71 19.3 19.70 19.30 19.66 0.95
FCCL-AUG FCCL-AUG 1506 22.30 22.36 22.60 21.50 22.04 -0.26
FCCL-CAUG FCCL-CAUG 0 22.31 – 0.00 0.00 22.07 -0.24
FCCL-COCT FCCL-COCT 0 22.75 – 0.00 0.00 22.51 -0.24
FCCL-CSEP FCCL-CSEP 0 22.51 – 0.00 0.00 22.27 -0.24
FCCL-OCT FCCL-OCT 0 22.76 – 0.00 0.00 22.52 -0.24
FCCL-SEP FCCL-SEP 1048 22.57 22.5 22.60 22.10 22.21 -0.36
FFBL-AUG FFBL-AUG 396 26.00 26.59 26.59 26.00 26.39 0.39
FFBL-CAUG FFBL-CAUG 0 26.05 – 0.00 0.00 26.33 0.28
FFBL-COCT FFBL-COCT 0 26.57 – 0.00 0.00 26.85 0.28
FFBL-CSEP FFBL-CSEP 0 26.28 – 0.00 0.00 26.56 0.28
FFBL-OCT FFBL-OCT 0 26.57 – 0.00 0.00 26.86 0.29
FFBL-SEP FFBL-SEP 3 26.29 26.4 26.40 26.30 26.30 0.01
FFC-AUG FFC-AUG 15 105.91 106.81 107.00 106.40 106.57 0.66
FFC-COCT FFC-COCT 0 108.74 – 0.00 0.00 108.58 -0.16
FFC-OCT FFC-OCT 0 108.78 – 0.00 0.00 108.61 -0.17
FFC-SEP FFC-SEP 0 107.60 – 0.00 0.00 107.44 -0.16
FFL-AUG FFL-AUG 1335 20.13 20.25 20.45 20.00 20.06 -0.07
FFL-COCT FFL-COCT 0 20.52 – 0.00 0.00 20.48 -0.04
FFL-OCT FFL-OCT 0 20.52 – 0.00 0.00 20.49 -0.03
FFL-SEP FFL-SEP 1184 20.30 20.6 20.60 20.20 20.24 -0.06
GATM-AUG GATM-AUG 1196 56.17 56.75 57.25 56.20 56.62 0.45
GATM-CAUG GATM-CAUG 0 56.23 – 0.00 0.00 56.71 0.48
GATM-COCT GATM-COCT 0 57.34 – 0.00 0.00 57.83 0.49
GATM-CSEP GATM-CSEP 0 56.72 – 0.00 0.00 57.21 0.49
GATM-OCT GATM-OCT 0 57.36 – 0.00 0.00 57.85 0.49
GATM-SEP GATM-SEP 1397 56.74 57.5 57.60 56.70 57.04 0.30
GGGL-AUG GGGL-AUG 1782 25.25 25.4 25.60 24.98 25.22 -0.03
GGGL-COCT GGGL-COCT 0 25.76 – 0.00 0.00 25.75 -0.01
GGGL-OCT GGGL-OCT 0 25.77 – 0.00 0.00 25.76 -0.01
GGGL-SEP GGGL-SEP 2250 25.49 25.6 25.68 25.20 25.50 0.01
GGL-AUG GGL-AUG 26040 46.94 47 48.54 46.29 47.75 0.81
GGL-COCT GGL-COCT 0 47.95 – 0.00 0.00 48.66 0.71
GGL-CSEP GGL-CSEP 0 47.43 – 0.00 0.00 48.14 0.71
GGL-OCT GGL-OCT 10 47.70 47.7 48.50 47.70 48.50 0.80
GGL-SEP GGL-SEP 22743 47.40 47.79 48.90 46.62 48.15 0.75
GHNI-AUG GHNI-AUG 482 277.47 279.76 282.40 279.00 279.81 2.34
GHNI-COCT GHNI-COCT 0 282.65 – 0.00 0.00 285.41 2.76
GHNI-OCT GHNI-OCT 0 282.74 – 0.00 0.00 285.50 2.76
GHNI-SEP GHNI-SEP 399 275.97 276 285.00 276.00 281.93 5.96
GHNL-AUG GHNL-AUG 1357 130.78 132 133.94 130.50 131.26 0.48
GHNL-COCT GHNL-COCT 0 133.27 – 0.00 0.00 133.60 0.33
GHNL-OCT GHNL-OCT 0 133.31 – 0.00 0.00 133.65 0.34
GHNL-SEP GHNL-SEP 964 130.00 132.5 134.79 131.95 132.12 2.12
HASCOL-CAUG HASCOL-CAUG 0 7.84 – 0.00 0.00 7.86 0.02
HASCOL-CSEP HASCOL-CSEP 0 7.91 – 0.00 0.00 7.93 0.02
HBL-AUG HBL-AUG 6 129.59 130 130.20 130.00 130.20 0.61
HBL-CAUG HBL-CAUG 0 129.76 – 0.00 0.00 130.41 0.65
HBL-COCT HBL-COCT 0 132.34 – 0.00 0.00 132.99 0.65
HBL-CSEP HBL-CSEP 0 130.91 – 0.00 0.00 131.55 0.64
HBL-OCT HBL-OCT 0 132.38 – 0.00 0.00 133.03 0.65
HBL-SEP HBL-SEP 4 130.95 131 131.00 131.00 131.00 0.05
HMB-AUG HMB-AUG 0 42.59 – 0.00 0.00 43.33 0.74
HMB-COCT HMB-COCT 0 43.42 – 0.00 0.00 44.18 0.76
HMB-OCT HMB-OCT 0 43.44 – 0.00 0.00 44.19 0.75
HMB-SEP HMB-SEP 0 42.97 – 0.00 0.00 43.71 0.74
HUBC-AUG HUBC-AUG 159 77.75 77.45 77.94 76.90 76.96 -0.79
HUBC-CAUG HUBC-CAUG 0 77.92 – 0.00 0.00 76.99 -0.93
HUBC-COCT HUBC-COCT 0 79.46 – 0.00 0.00 78.52 -0.94
HUBC-CSEP HUBC-CSEP 0 78.60 – 0.00 0.00 77.67 -0.93
HUBC-OCT HUBC-OCT 0 79.49 – 0.00 0.00 78.54 -0.95
HUBC-SEP HUBC-SEP 57 78.61 78.8 78.80 77.60 77.65 -0.96
HUMNL-AUG HUMNL-AUG 51878 7.19 7.27 7.85 7.27 7.69 0.50
HUMNL-COCT HUMNL-COCT 0 7.36 – 0.00 0.00 7.84 0.48
HUMNL-CSEP HUMNL-CSEP 0 7.28 – 0.00 0.00 7.76 0.48
HUMNL-OCT HUMNL-OCT 10 7.36 7.8 7.80 7.80 7.80 0.44
HUMNL-SEP HUMNL-SEP 49225 7.30 7.5 7.90 7.50 7.75 0.45
ILP-AUG ILP-AUG 2 75.11 75 75.00 75.00 75.00 -0.11
ILP-COCT ILP-COCT 0 76.57 – 0.00 0.00 76.62 0.05
ILP-OCT ILP-OCT 0 76.59 – 0.00 0.00 76.64 0.05
ILP-SEP ILP-SEP 0 75.77 – 0.00 0.00 75.81 0.04
INIL-AUG INIL-AUG 1871 217.36 219 219.50 215.25 216.92 -0.44
INIL-CAUG INIL-CAUG 0 217.42 – 0.00 0.00 216.89 -0.53
INIL-COCT INIL-COCT 0 221.73 – 0.00 0.00 221.19 -0.54
INIL-CSEP INIL-CSEP 0 219.33 – 0.00 0.00 218.80 -0.53
INIL-OCT INIL-OCT 0 221.80 – 0.00 0.00 221.26 -0.54
INIL-SEP INIL-SEP 1724 220.23 220 220.50 217.50 218.55 -1.68
ISL-AUG ISL-AUG 3264 99.92 100 101.64 97.95 99.30 -0.62
ISL-CAUG ISL-CAUG 0 99.75 – 0.00 0.00 99.52 -0.23
ISL-COCT ISL-COCT 0 101.72 – 0.00 0.00 101.49 -0.23
ISL-CSEP ISL-CSEP 0 100.63 – 0.00 0.00 100.39 -0.24
ISL-OCT ISL-OCT 0 101.76 – 0.00 0.00 101.52 -0.24
ISL-SEP ISL-SEP 2492 101.25 100.45 102.40 99.00 100.21 -1.04
JSBL-AUG JSBL-AUG 0 5.36 – 0.00 0.00 5.41 0.05
JSBL-COCT JSBL-COCT 0 5.47 – 0.00 0.00 5.52 0.05
JSBL-OCT JSBL-OCT 0 5.47 – 0.00 0.00 5.52 0.05
JSBL-SEP JSBL-SEP 0 5.41 – 0.00 0.00 5.46 0.05
KAPCO-AUG KAPCO-AUG 443 40.30 40.56 40.56 39.81 39.99 -0.31
KAPCO-CAUG KAPCO-CAUG 0 40.23 – 0.00 0.00 39.92 -0.31
KAPCO-COCT KAPCO-COCT 0 41.02 – 0.00 0.00 40.71 -0.31
KAPCO-CSEP KAPCO-CSEP 0 40.58 – 0.00 0.00 40.27 -0.31
KAPCO-OCT KAPCO-OCT 0 41.04 – 0.00 0.00 40.73 -0.31
KAPCO-SEP KAPCO-SEP 192 40.59 41.01 41.01 40.25 40.25 -0.34
KEL-AUG KEL-AUG 826 3.80 3.8 3.88 3.80 3.85 0.05
KEL-CAUG KEL-CAUG 0 3.81 – 0.00 0.00 3.86 0.05
KEL-COCT KEL-COCT 0 3.88 – 0.00 0.00 3.93 0.05
KEL-CSEP KEL-CSEP 0 3.84 – 0.00 0.00 3.89 0.05
KEL-OCT KEL-OCT 0 3.88 – 0.00 0.00 3.93 0.05
KEL-SEP KEL-SEP 181 3.84 3.87 3.90 3.82 3.90 0.06
LOTCHEM-AUG LOTCHEM-AUG 611 15.19 15.25 15.25 14.95 14.96 -0.23
LOTCHEM-CAUGLOTCHEM-CAUG 0 15.20 – 0.00 0.00 15.01 -0.19
LOTCHEM-COCTLOTCHEM-COCT 0 15.50 – 0.00 0.00 15.31 -0.19
LOTCHEM-CSEPLOTCHEM-CSEP 0 15.33 – 0.00 0.00 15.15 -0.18
LOTCHEM-OCT LOTCHEM-OCT 0 15.50 – 0.00 0.00 15.32 -0.18
LOTCHEM-SEP LOTCHEM-SEP 209 15.36 15.3 15.30 15.10 15.11 -0.25
LPL-AUG LPL-AUG 0 16.94 – 0.00 0.00 17.20 0.26
LPL-COCT LPL-COCT 0 17.27 – 0.00 0.00 17.54 0.27
LPL-OCT LPL-OCT 0 17.27 – 0.00 0.00 17.54 0.27
LPL-SEP LPL-SEP 0 17.09 – 0.00 0.00 17.35 0.26
LUCK-AUG LUCK-AUG 28 861.41 862 864.00 861.00 862.80 1.39
LUCK-COCT LUCK-COCT 0 878.59 – 0.00 0.00 880.47 1.88
LUCK-OCT LUCK-OCT 0 878.86 – 0.00 0.00 880.75 1.89
LUCK-SEP LUCK-SEP 23 869.38 866 871.00 866.00 869.00 –
NCL-AUG NCL-AUG 1180 52.36 52.5 53.15 52.40 52.51 0.15
NCL-CAUG NCL-CAUG 0 52.42 – 0.00 0.00 52.55 0.13
NCL-COCT NCL-COCT 0 53.46 – 0.00 0.00 53.60 0.14
NCL-CSEP NCL-CSEP 0 52.88 – 0.00 0.00 53.02 0.14
NCL-OCT NCL-OCT 0 53.47 – 0.00 0.00 53.61 0.14
NCL-SEP NCL-SEP 1641 52.90 52.9 53.70 52.75 52.93 0.03
NETSOL-AUG NETSOL-AUG 1671 153.30 154.5 155.25 153.49 153.97 0.67
NETSOL-COC NETSOL-COCT 0 156.28 – 0.00 0.00 156.85 0.57
NETSOL-OCT NETSOL-OCT 0 156.32 – 0.00 0.00 156.90 0.58
NETSOL-SEP NETSOL-SEP 1356 154.63 156.48 164.00 154.62 155.30 0.67
NML-AUG NML-AUG 1215 99.43 99.6 100.49 99.25 99.98 0.55
NML-CAUG NML-CAUG 0 99.22 – 0.00 0.00 99.97 0.75
NML-COCT NML-COCT 0 101.18 – 0.00 0.00 101.95 0.77
NML-CSEP NML-CSEP 0 100.09 – 0.00 0.00 100.85 0.76
NML-OCT NML-OCT 0 101.21 – 0.00 0.00 101.98 0.77
NML-SEP NML-SEP 1364 100.41 100.49 101.30 100.25 100.65 0.24
NRL-AUG NRL-AUG 255 406.67 407.9 409.50 405.50 406.32 -0.35
NRL-COCT NRL-COCT 0 414.63 – 0.00 0.00 414.00 -0.63
NRL-OCT NRL-OCT 0 414.76 – 0.00 0.00 414.13 -0.63
NRL-SEP NRL-SEP 179 409.50 410 412.25 408.00 409.35 -0.15
OGDC-AUG OGDC-AUG 2961 90.61 91 95.30 91.00 93.72 3.11
OGDC-CAUG OGDC-CAUG 0 90.62 – 0.00 0.00 93.57 2.95
OGDC-COCT OGDC-COCT 0 92.42 – 0.00 0.00 95.42 3.00
OGDC-CSEP OGDC-CSEP 0 91.42 – 0.00 0.00 94.39 2.97
OGDC-OCT OGDC-OCT 0 92.44 – 0.00 0.00 95.45 3.01
OGDC-SEP OGDC-SEP 2631 91.50 92 95.75 91.94 94.37 2.87
PACE-AUG PACE-AUG 698 7.10 7.2 7.40 7.20 7.26 0.16
PACE-COCT PACE-COCT 0 7.21 – 0.00 0.00 7.42 0.21
PACE-OCT PACE-OCT 0 7.22 – 0.00 0.00 7.42 0.20
PACE-SEP PACE-SEP 650 7.14 7.37 7.40 7.30 7.34 0.20
PAEL-AUG PAEL-AUG 4429 32.77 33 33.55 33.00 33.19 0.42
PAEL-CAUG PAEL-CAUG 0 32.77 – 0.00 0.00 33.18 0.41
PAEL-COCT PAEL-COCT 0 33.42 – 0.00 0.00 33.84 0.42
PAEL-CSEP PAEL-CSEP 0 33.06 – 0.00 0.00 33.47 0.41
PAEL-OCT PAEL-OCT 0 33.43 – 0.00 0.00 33.85 0.42
PAEL-SEP PAEL-SEP 4410 33.10 33.5 33.90 33.35 33.47 0.37
PIBTL-AUG PIBTL-AUG 8164 10.77 10.85 10.94 10.49 10.59 -0.18
PIBTL-COCT PIBTL-COCT 0 10.94 – 0.00 0.00 10.77 -0.17
PIBTL-OCT PIBTL-OCT 2000 10.95 – 10.95 10.95 10.95 0.00
PIBTL-SEP PIBTL-SEP 5681 10.82 10.92 11.05 10.60 10.67 -0.15
PIOC-AUG PIOC-AUG 955 125.34 127.26 129.49 124.51 125.50 0.16
PIOC-CAUG PIOC-CAUG 0 125.53 – 0.00 0.00 125.85 0.32
PIOC-COCT PIOC-COCT 0 128.01 – 0.00 0.00 128.34 0.33
PIOC-CSEP PIOC-CSEP 0 126.63 – 0.00 0.00 126.96 0.33
PIOC-OCT PIOC-OCT 0 128.05 – 0.00 0.00 128.38 0.33
PIOC-SEP PIOC-SEP 547 126.71 129 130.58 125.70 126.80 0.09
POWER-AUG POWER-AUG 4107 9.24 9.35 9.54 9.30 9.32 0.08
POWER-COCT POWER-COCT 0 9.42 – 0.00 0.00 9.51 0.09
POWER-OCT POWER-OCT 0 9.42 – 0.00 0.00 9.51 0.09
POWER-SEP POWER-SEP 3897 9.30 9.4 9.59 9.35 9.39 0.09
PPL-AUG PPL-AUG 1710 78.98 79.5 84.08 79.50 82.57 3.59
PPL-CAUG PPL-CAUG 0 78.93 – 0.00 0.00 82.54 3.61
PPL-COCT PPL-COCT 0 80.49 – 0.00 0.00 84.18 3.69
PPL-CSEP PPL-CSEP 0 79.62 – 0.00 0.00 83.27 3.65
PPL-OCT PPL-OCT 0 80.52 – 0.00 0.00 84.20 3.68
PPL-SEP PPL-SEP 1537 79.50 80.59 84.80 80.25 83.16 3.66
PRL-AUG PRL-AUG 490 22.61 22.61 22.93 22.61 22.70 0.09
PRL-COCT PRL-COCT 0 23.07 – 0.00 0.00 23.18 0.11
PRL-OCT PRL-OCT 2 23.08 23.08 23.08 23.00 23.00 -0.08
PRL-SEP PRL-SEP 725 23.05 23 23.10 22.80 22.87 -0.18
PSMC-AUG PSMC-AUG 799 347.95 351.5 357.61 351.50 356.64 8.69
PSMC-COCT PSMC-COCT 0 354.87 – 0.00 0.00 364.12 9.25
PSMC-OCT PSMC-OCT 0 354.98 – 0.00 0.00 364.24 9.26
PSMC-SEP PSMC-SEP 775 348.00 355 358.50 348.00 358.00 10.00
PSO-AUG PSO-AUG 2992 225.93 227.99 232.98 227.99 230.99 5.06
PSO-CAUG PSO-CAUG 0 226.28 – 0.00 0.00 231.66 5.38
PSO-COCT PSO-COCT 0 230.76 – 0.00 0.00 236.26 5.50
PSO-CSEP PSO-CSEP 0 228.27 – 0.00 0.00 233.71 5.44
PSO-OCT PSO-OCT 0 230.83 – 0.00 0.00 236.33 5.50
PSO-SEP PSO-SEP 1855 228.10 228.3 234.50 228.30 232.79 4.69
PTC-AUG PTC-AUG 351 11.63 11.74 11.79 11.60 11.61 -0.02
PTC-CAUG PTC-CAUG 0 11.74 – 0.00 0.00 11.63 -0.11
PTC-COCT PTC-COCT 0 11.97 – 0.00 0.00 11.86 -0.11
PTC-CSEP PTC-CSEP 0 11.85 – 0.00 0.00 11.73 -0.12
PTC-OCT PTC-OCT 0 11.98 – 0.00 0.00 11.86 -0.12
PTC-SEP PTC-SEP 182 11.85 12.11 12.11 11.70 11.71 -0.14
SAZEW-AUG SAZEW-AUG 283 162.06 165 174.21 165.00 173.19 11.13
SAZEW-COCT SAZEW-COCT 0 165.93 – 0.00 0.00 178.32 12.39
SAZEW-OCT SAZEW-OCT 0 165.98 – 0.00 0.00 178.38 12.40
SAZEW-SEP SAZEW-SEP 122 164.19 170 176.50 169.40 176.50 12.31
SEARL-AUG SEARL-AUG 759 236.85 237.99 242.50 237.99 241.94 5.09
SEARL-COCT SEARL-COCT 0 241.77 – 0.00 0.00 246.94 5.17
SEARL-OCT SEARL-OCT 0 241.85 – 0.00 0.00 247.02 5.17
SEARL-SEP SEARL-SEP 862 239.00 239.15 245.50 239.11 243.96 4.96
SILK-AUG SILK-AUG 10 1.83 1.79 1.79 1.79 1.79 -0.04
SILK-COCT SILK-COCT 0 1.86 – 0.00 0.00 1.85 -0.01
SILK-OCT SILK-OCT 0 1.86 – 0.00 0.00 1.85 -0.01
SILK-SEP SILK-SEP 0 1.84 – 0.00 0.00 1.83 -0.01
SNBL-AUG SNBL-AUG 0 8.92 – 0.00 0.00 9.32 0.40
SNBL-COCT SNBL-COCT 0 9.09 – 0.00 0.00 9.50 0.41
SNBL-OCT SNBL-OCT 0 9.10 – 0.00 0.00 9.50 0.40
SNBL-SEP SNBL-SEP 0 9.00 – 0.00 0.00 9.40 0.40
SNGP-AUG SNGP-AUG 6532 49.94 50 50.68 49.57 50.31 0.37
SNGP-CAUG SNGP-CAUG 0 49.97 – 0.00 0.00 50.27 0.30
SNGP-COCT SNGP-COCT 0 50.96 – 0.00 0.00 51.27 0.31
SNGP-CSEP SNGP-CSEP 0 50.41 – 0.00 0.00 50.71 0.30
SNGP-OCT SNGP-OCT 0 50.98 – 0.00 0.00 51.28 0.30
SNGP-SEP SNGP-SEP 6284 50.30 50.5 51.17 50.00 50.72 0.42
SSGC-AUG SSGC-AUG 59 12.86 12.92 13.08 12.90 12.96 0.10
SSGC-COCT SSGC-COCT 0 13.14 – 0.00 0.00 13.28 0.14
SSGC-OCT SSGC-OCT 0 13.14 – 0.00 0.00 13.28 0.14
SSGC-SEP SSGC-SEP 9 12.90 13.12 13.24 12.95 13.10 0.20
STCL-AUG STCL-AUG 0 33.18 – 0.00 0.00 34.55 1.37
STCL-COCT STCL-COCT 0 33.97 – 0.00 0.00 35.22 1.25
STCL-OCT STCL-OCT 0 33.98 – 0.00 0.00 35.23 1.25
STCL-SEP STCL-SEP 0 33.62 – 0.00 0.00 34.85 1.23
STPL-AUG STPL-AUG 2358 16.51 16.69 16.88 16.64 16.67 0.16
STPL-COCT STPL-COCT 0 16.85 – 0.00 0.00 17.00 0.15
STPL-OCT STPL-OCT 0 16.85 – 0.00 0.00 17.00 0.15
STPL-SEP STPL-SEP 2075 16.67 16.85 17.85 16.80 16.88 0.21
TELE-AUG TELE-AUG 7611 17.56 17.5 17.69 17.20 17.36 -0.20
TELE-COCT TELE-COCT 0 17.93 – 0.00 0.00 17.70 -0.23
TELE-OCT TELE-OCT 1 17.91 18.3 18.30 18.30 18.30 0.39
TELE-SEP TELE-SEP 4639 17.78 17.65 17.85 17.39 17.51 -0.27
TGL-AUG TGL-AUG 64 105.63 108 108.00 105.10 106.90 1.27
TGL-COCT TGL-COCT 0 108.77 – 0.00 0.00 108.42 -0.35
TGL-OCT TGL-OCT 0 108.81 – 0.00 0.00 108.45 -0.36
TGL-SEP TGL-SEP 5 107.63 108.2 108.20 106.11 106.11 -1.52
TOMCL-AUG TOMCL-AUG 686 39.25 39.21 40.88 39.20 40.66 1.41
TOMCL-COCT TOMCL-COCT 0 39.99 – 0.00 0.00 41.48 1.49
TOMCL-OCT TOMCL-OCT 0 40.00 – 0.00 0.00 41.49 1.49
TOMCL-SEP TOMCL-SEP 1068 39.57 39.85 41.11 39.85 40.99 1.42
TPL-AUG TPL-AUG 5756 22.09 22.05 22.55 21.50 21.95 -0.14
TPL-COCT TPL-COCT 0 22.54 – 0.00 0.00 22.34 -0.20
TPL-OCT TPL-OCT 0 22.55 – 0.00 0.00 22.35 -0.20
TPL-SEP TPL-SEP 3685 22.25 22 22.75 22.00 22.17 -0.08
TREET-AUG TREET-AUG 4504 52.07 52.25 52.30 51.30 51.65 -0.42
TREET-CAUG TREET-CAUG 0 52.26 – 0.00 0.00 51.71 -0.55
TREET-COCT TREET-COCT 0 53.29 – 0.00 0.00 52.74 -0.55
TREET-CSEP TREET-CSEP 0 52.72 – 0.00 0.00 52.17 -0.55
TREET-OCT TREET-OCT 0 53.31 – 0.00 0.00 52.75 -0.56
TREET-SEP TREET-SEP 1774 52.70 52.65 52.65 52.00 52.06 -0.64
TRG-AUG TRG-AUG 16991 164.78 164.99 166.15 163.65 164.62 -0.16
TRG-CAUG TRG-CAUG 0 164.67 – 0.00 0.00 164.64 -0.03
TRG-COCT TRG-COCT 0 167.93 – 0.00 0.00 167.90 -0.03
TRG-CSEP TRG-CSEP 0 166.12 – 0.00 0.00 166.09 -0.03
TRG-OCT TRG-OCT 8 169.20 168.9 168.90 168.85 168.88 -0.32
TRG-SEP TRG-SEP 15018 166.06 166 168.00 165.15 166.09 0.03
UBL-AUGB UBL-AUGB 8 125.61 – 125.61 125.61 125.61 0.00
UBL-CAUG UBL-CAUG 0 129.57 – 0.00 0.00 129.90 0.33
UBL-COCT UBL-COCT 0 132.14 – 0.00 0.00 132.48 0.34
UBL-CSEP UBL-CSEP 0 130.72 – 0.00 0.00 127.05 -3.67
UBL-OCTB UBL-OCTB 0 128.10 – 0.00 0.00 128.44 0.34
UBL-SEPB UBL-SEPB 0 126.71 – 0.00 0.00 131.09 4.38
UBLPETF-AUG UBLPETF-AUG 0 13.71 – 0.00 0.00 13.71 0.00
UBLPETF-COCTUBLPETF-COCT 0 13.98 – 0.00 0.00 13.97 -0.01
UBLPETF-OCT UBLPETF-OCT 0 13.98 – 0.00 0.00 13.98 0.00
UBLPETF-SEP UBLPETF-SEP 0 13.83 – 0.00 0.00 13.83 0.00
UNITY-AUG UNITY-AUG 44074 39.36 39.35 39.70 39.20 39.31 -0.05
UNITY-CAUG UNITY-CAUG 0 39.33 – 0.00 0.00 39.30 -0.03
UNITY-COCT UNITY-COCT 0 40.11 – 0.00 0.00 40.08 -0.03
UNITY-CSEP UNITY-CSEP 0 39.68 – 0.00 0.00 39.65 -0.03
UNITY-OCT UNITY-OCT 0 40.13 – 0.00 0.00 40.09 -0.04
UNITY-SEP UNITY-SEP 42507 39.69 39.84 40.00 39.50 39.65 -0.04
WAVES-AUG WAVES-AUG 8536 25.48 25.65 25.90 25.40 25.52 0.04
WAVES-CAUG WAVES-CAUG 0 25.44 – 0.00 0.00 25.56 0.12
WAVES-COCT WAVES-COCT 0 25.94 – 0.00 0.00 26.07 0.13
WAVES-CSEP WAVES-CSEP 0 25.66 – 0.00 0.00 25.79 0.13
WAVES-OCT WAVES-OCT 0 25.95 – 0.00 0.00 26.08 0.13
WAVES-SEP WAVES-SEP 10190 25.62 25.7 26.10 25.50 25.71 0.09
WTL-AUG WTL-AUG 2831 3.39 3.39 3.41 3.32 3.35 -0.04
WTL-COCT WTL-COCT 0 3.44 – 0.00 0.00 3.41 -0.03
WTL-OCT WTL-OCT 0 3.44 – 0.00 0.00 3.41 -0.03
WTL-SEP WTL-SEP 3741 3.70 3.45 3.46 3.37 3.39 -0.31
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/