Karachi, August 24, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AGHA-AUG AGHA-AUG 6 32.46 32.94 32.94 32.15 32.27 -0.19
AGHA-COCT AGHA-COCT 0 33.23 – 0.00 0.00 32.83 -0.40
AGHA-OCT AGHA-OCT 0 33.24 – 0.00 0.00 32.84 -0.40
AGHA-SEP AGHA-SEP 23 33.01 32.71 35.06 32.63 32.63 -0.38
AICL-AUG AICL-AUG 1 41.58 41.75 41.75 41.75 41.75 0.17
AICL-COCT AICL-COCT 0 42.39 – 0.00 0.00 42.38 -0.01
AICL-OCT AICL-OCT 0 42.40 – 0.00 0.00 42.39 -0.01
AICL-SEP AICL-SEP 0 41.94 – 0.00 0.00 41.93 -0.01
AKBL-AUG AKBL-AUG 0 20.81 – 0.00 0.00 20.94 0.13
AKBL-COCT AKBL-COCT 0 21.22 – 0.00 0.00 21.35 0.13
AKBL-OCT AKBL-OCT 0 21.22 – 0.00 0.00 21.36 0.14
AKBL-SEP AKBL-SEP 0 20.99 – 0.00 0.00 21.13 0.14
ANL-AUG ANL-AUG 14104 27.96 28.1 28.14 27.50 27.78 -0.18
ANL-CAUG ANL-CAUG 0 27.94 – 0.00 0.00 27.75 -0.19
ANL-COCT ANL-COCT 0 28.50 – 0.00 0.00 28.31 -0.19
ANL-CSEP ANL-CSEP 0 28.19 – 0.00 0.00 28.00 -0.19
ANL-OCT ANL-OCT 0 28.51 – 0.00 0.00 28.31 -0.20
ANL-SEP ANL-SEP 34358 28.22 28.3 28.48 27.83 28.02 -0.20
ASC-AUG ASC-AUG 4357 19.23 19.11 19.35 18.84 18.90 -0.33
ASC-CAUG ASC-CUAG 0 19.14 – 0.00 0.00 18.91 -0.23
ASC-COCT ASC-COCT 0 19.52 – 0.00 0.00 19.29 -0.23
ASC-CSEP ASC-CSEP 0 19.31 – 0.00 0.00 19.08 -0.23
ASC-OCT ASC-OCT 0 19.53 – 0.00 0.00 19.29 -0.24
ASC-SEP ASC-SEP 4680 19.28 19.25 19.65 19.00 19.05 -0.23
ASL-AUG ASL-AUG 6095 25.33 25.4 25.50 25.04 25.32 -0.01
ASL-COCT ASL-COCT 0 25.88 – 0.00 0.00 25.83 -0.05
ASL-OCT ASL-OCT 0 25.89 – 0.00 0.00 25.84 -0.05
ASL-SEP ASL-SEP 5758 25.52 25.45 25.70 25.22 25.43 -0.09
ASTL-AUG ASTL-AUG 94 46.35 46.2 46.35 45.51 45.80 -0.55
ASTL-COCT ASTL-COCT 0 47.20 – 0.00 0.00 46.34 -0.86
ASTL-OCT ASTL-OCT 0 47.22 – 0.00 0.00 46.35 -0.87
ASTL-SEP ASTL-SEP 123 46.67 47 47.00 45.80 45.80 -0.87
ATRL-AUG ATRL-AUG 1010 225.59 225.05 225.89 219.77 221.35 -4.24
ATRL-COCT ATRL-COCT 0 230.07 – 0.00 0.00 227.50 -2.57
ATRL-OCT ATRL-OCT 0 230.14 – 0.00 0.00 227.57 -2.57
ATRL-SEP ATRL-SEP 717 227.09 226.7 226.71 222.00 223.03 -4.06
AVN-AUG AVN-AUG 12518 128.40 128.49 131.31 126.90 128.50 0.10
AVN-COCT AVN-COCT 0 130.73 – 0.00 0.00 131.12 0.39
AVN-OCT AVN-OCT 7 130.77 131.2 131.20 131.00 131.03 0.26
AVN-SEP AVN-SEP 12170 129.06 130 131.89 128.00 129.45 0.39
BAFL-AUG BAFL-AUG 0 32.00 – 0.00 0.00 32.16 0.16
BAFL-CAUG BAFL-CAUG 0 32.39 – 0.00 0.00 32.15 -0.24
BAFL-COCT BAFL-COCT 0 33.03 – 0.00 0.00 32.79 -0.24
BAFL-CSEP BAFL-CSEP 0 32.68 – 0.00 0.00 32.43 -0.25
BAFL-OCT BAFL-OCT 0 33.04 – 0.00 0.00 32.80 -0.24
BAFL-SEP BAFL-SEP 0 32.45 – 0.00 0.00 32.44 -0.01
BAHL-AUG BAHL-AUG 86 69.84 69.4 70.10 69.40 69.54 -0.30
BAHL-COCT BAHL-COCT 0 71.20 – 0.00 0.00 71.12 -0.08
BAHL-OCT BAHL-OCT 0 71.23 – 0.00 0.00 71.14 -0.09
BAHL-SEP BAHL-SEP 82 70.46 70.2 70.20 70.10 70.20 -0.26
BGL-AUG BGL-AUG 710 15.47 15.63 15.80 15.40 15.40 -0.07
BGL-COCT BGL-COCT 0 15.80 – 0.00 0.00 15.82 0.02
BGL-OCT BGL-OCT 0 15.81 – 0.00 0.00 15.82 0.01
BGL-SEP BGL-SEP 0 16.00 – 0.00 0.00 15.65 -0.35
BIPL-AUG BIPL-AUG 0 10.52 – 0.00 0.00 10.39 -0.13
BIPL-COCT BIPL-COCT 0 10.73 – 0.00 0.00 10.59 -0.14
BIPL-OCT BIPL-OCT 0 10.73 – 0.00 0.00 10.59 -0.14
BIPL-SEP BIPL-SEP 0 10.61 – 0.00 0.00 10.48 -0.13
BOP-AUG BOP-AUG 6645 8.75 8.8 9.17 8.80 8.91 0.16
BOP-CAUG BOP-CAUG 0 8.72 – 0.00 0.00 8.90 0.18
BOP-COCT BOP-COCT 0 8.90 – 0.00 0.00 9.08 0.18
BOP-CSEP BOP-CSEP 0 8.80 – 0.00 0.00 8.98 0.18
BOP-OCT BOP-OCT 0 8.90 – 0.00 0.00 9.08 0.18
BOP-SEP BOP-SEP 9472 8.81 9 9.25 8.90 8.98 0.17
BYCO-AUG BYCO-AUG 44329 9.96 10 10.00 9.82 9.86 -0.10
BYCO-COCT BYCO-COCT 0 10.16 – 0.00 0.00 10.05 -0.11
BYCO-OCT BYCO-OCT 0 10.17 – 0.00 0.00 10.05 -0.12
BYCO-SEP BYCO-SEP 43220 10.03 10. 1 10.10 9.91 9.92 -0.11
CHCC-AUG CHCC-AUG 181 176.73 178 178.00 174.00 176.38 -0.35
CHCC-COCT CHCC-COCT 0 181.05 – 0.00 0.00 180.83 -0.22
CHCC-OCT CHCC-OCT 0 181.11 – 0.00 0.00 180.88 -0.23
CHCC-SEP CHCC-SEP 96 177.62 178.6 178.60 175.80 178.00 0.38
DCL-AUG DCL-AUG 1530 12.32 12.3 12.75 12.01 12.16 -0.16
DCL-COCT DCL-COCT 0 12.43 – 0.00 0.00 12.46 0.03
DCL-OCT DCL-OCT 0 12.43 – 0.00 0.00 12.46 0.03
DCL-SEP DCL-SEP 548 12.29 12.6 12.70 12.13 12.20 -0.09
DCR-AUG DCR-AUG 0 11.62 – 0.00 0.00 11.57 -0.05
DCR-COCT DCR-COCT 0 11.85 – 0.00 0.00 11.79 -0.06
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-AUG DGKC-AUG 4513 114.12 113.75 114.99 111.05 111.60 -2.52
DGKC-CAUG DGKC-CAUG 0 114.17 – 0.00 0.00 111.55 -2.62
DGKC-COCT DGKC-COCT 0 116.43 – 0.00 0.00 113.76 -2.67
DGKC-CSEP DGKC-CSEP 0 115.18 – 0.00 0.00 112.53 -2.65
DGKC-OCT DGKC-OCT 0 116.47 – 0.00 0.00 113.80 -2.67
DGKC-SEP DGKC-SEP 4474 115.02 115.01 115.89 112.11 112.47 -2.55
DOL-AUG DOL-AUG 178 25.99 25.81 26.11 25.80 25.95 -0.04
DOL-COCT DOL-COCT 0 26.60 – 0.00 0.00 26.35 -0.25
DOL-OCT DOL-OCT 0 26.61 – 0.00 0.00 26.36 -0.25
DOL-SEP DOL-SEP 222 26.16 26.35 26.35 26.06 26.06 -0.10
EFERT-AUG EFERT-AUG 2 77.15 77.15 77.15 77.15 77.15 0.00
EFERT-CAUG EFERT-CAUG 0 77.06 – 0.00 0.00 77.15 0.09
EFERT-COCT EFERT-COCT 0 78.59 – 0.00 0.00 78.68 0.09
EFERT-CSEP EFERT-CSEP 0 77.74 – 0.00 0.00 77.83 0.09
EFERT-OCT EFERT-OCT 0 78.61 – 0.00 0.00 78.70 0.09
EFERT-SEP EFERT-SEP 0 77.76 – 0.00 0.00 77.85 0.09
ENGRO-AUG ENGRO-AUG 114 303.16 300.55 300.55 296.50 296.88 -6.28
ENGRO-COCT ENGRO-COCT 0 309.19 – 0.00 0.00 302.23 -6.96
ENGRO-OCT ENGRO-OCT 0 309.29 – 0.00 0.00 302.32 -6.97
ENGRO-SEP ENGRO-SEP 9 303.62 304 304.00 299.60 299.65 -3.97
EPCL-AUG EPCL-AUG 1021 61.48 61.69 62.60 61.60 62.02 0.54
EPCL-CAUG EPCL-CAUG 0 61.44 – 0.00 0.00 62.02 0.58
EPCL-COCT EPCL-COCT 0 62.66 – 0.00 0.00 63.25 0.59
EPCL-CSEP EPCL-CSEP 0 61.98 – 0.00 0.00 62.56 0.58
EPCL-OCT EPCL-OCT 0 62.67 – 0.00 0.00 63.27 0.60
EPCL-SEP EPCL-SEP 261 61.08 61.5 62.49 61.50 62.07 0.99
FABL-AUG FABL-AUG 0 19.19 – 0.00 0.00 19.12 -0.07
FABL-COCT FABL-COCT 0 19.56 – 0.00 0.00 19.49 -0.07
FABL-OCT FABL-OCT 0 19.57 – 0.00 0.00 19.50 -0.07
FABL-SEP FABL-SEP 0 19.66 – 0.00 0.00 19.29 -0.37
FCCL-AUG FCCL-AUG 978 22.04 22.1 22.21 21.90 21.91 -0.13
FCCL-CAUG FCCL-CAUG 0 22.07 – 0.00 0.00 21.96 -0.11
FCCL-COCT FCCL-COCT 0 22.51 – 0.00 0.00 22.39 -0.12
FCCL-CSEP FCCL-CSEP 0 22.27 – 0.00 0.00 22.15 -0.12
FCCL-OCT FCCL-OCT 0 22.52 – 0.00 0.00 22.40 -0.12
FCCL-SEP FCCL-SEP 881 22.21 22.21 22.40 22.10 22.13 -0.08
FFBL-AUG FFBL-AUG 879 26.39 26.43 26.50 26.00 26.06 -0.33
FFBL-CAUG FFBL-CAUG 0 26.33 – 0.00 0.00 26.13 -0.20
FFBL-COCT FFBL-COCT 0 26.85 – 0.00 0.00 26.65 -0.20
FFBL-CSEP FFBL-CSEP 0 26.56 – 0.00 0.00 26.36 -0.20
FFBL-OCT FFBL-OCT 0 26.86 – 0.00 0.00 26.66 -0.20
FFBL-SEP FFBL-SEP 283 26.30 26.6 26.70 26.15 26.28 -0.02
FFC-AUG FFC-AUG 2 106.57 106 106.00 106.00 106.00 -0.57
FFC-COCT FFC-COCT 0 108.58 – 0.00 0.00 107.80 -0.78
FFC-OCT FFC-OCT 0 108.61 – 0.00 0.00 107.83 -0.78
FFC-SEP FFC-SEP 0 107.44 – 0.00 0.00 106.67 -0.77
FFL-AUG FFL-AUG 1822 20.06 20.29 20.29 19.76 19.79 -0.27
FFL-COCT FFL-COCT 0 20.48 – 0.00 0.00 20.22 -0.26
FFL-OCT FFL-OCT 0 20.49 – 0.00 0.00 20.22 -0.27
FFL-SEP FFL-SEP 1198 20.24 20.2 20.25 19.92 19.95 -0.29
GATM-AUG GATM-AUG 458 56.62 56.65 56.98 56.41 56.45 -0.17
GATM-CAUG GATM-CAUG 0 56.71 – 0.00 0.00 56.52 -0.19
GATM-COCT GATM-COCT 0 57.83 – 0.00 0.00 57.64 -0.19
GATM-CSEP GATM-CSEP 0 57.21 – 0.00 0.00 57.02 -0.19
GATM-OCT GATM-OCT 0 57.85 – 0.00 0.00 57.66 -0.19
GATM-SEP GATM-SEP 431 57.04 57.2 57.25 56.93 56.94 -0.10
GGGL-AUG GGGL-AUG 921 25.22 25.25 25.25 24.70 25.01 -0.21
GGGL-COCT GGGL-COCT 0 25.75 – 0.00 0.00 25.54 -0.21
GGGL-OCT GGGL-OCT 0 25.76 – 0.00 0.00 25.55 -0.21
GGGL-SEP GGGL-SEP 544 25.50 25.33 25.45 25.20 25.27 -0.23
GGL-AUG GGL-AUG 22106 47.75 47.42 48.55 47.20 48.28 0.53
GGL-COCT GGL-COCT 0 48.66 – 0.00 0.00 49.29 0.63
GGL-CSEP GGL-CSEP 0 48.14 – 0.00 0.00 48.76 0.62
GGL-OCT GGL-OCT 2 48.50 48 48.50 48.00 48.50 0.00
GGL-SEP GGL-SEP 22326 48.15 47.51 48.89 47.50 48.55 0.40
GHNI-AUG GHNI-AUG 408 279.81 279 279.89 274.00 274.56 -5.25
GHNI-COCT GHNI-COCT 0 285.41 – 0.00 0.00 280.12 -5.29
GHNI-OCT GHNI-OCT 0 285.50 – 0.00 0.00 280.21 -5.29
GHNI-SEP GHNI-SEP 467 281.93 282 282.00 276.60 277.13 -4.80
GHNL-AUG GHNL-AUG 315 131.26 131.25 132.00 128.50 128.77 -2.49
GHNL-COCT GHNL-COCT 0 133.60 – 0.00 0.00 131.06 -2.54
GHNL-OCT GHNL-OCT 0 133.65 – 0.00 0.00 131.10 -2.55
GHNL-SEP GHNL-SEP 321 132.12 132.5 132.50 129.50 129.88 -2.24
HASCOL-CAUG HASCOL-CAUG 0 7.86 – 0.00 0.00 7.74 -0.12
HASCOL-CSEP HASCOL-CSEP 0 7.93 – 0.00 0.00 7.81 -0.12
HBL-AUG HBL-AUG 152 130.20 129.75 129.75 129.60 129.60 -0.60
HBL-CAUG HBL-CAUG 0 130.41 – 0.00 0.00 129.64 -0.77
HBL-COCT HBL-COCT 0 132.99 – 0.00 0.00 132.21 -0.78
HBL-CSEP HBL-CSEP 0 131.55 – 0.00 0.00 130.79 -0.76
HBL-OCT HBL-OCT 0 133.03 – 0.00 0.00 132.25 -0.78
HBL-SEP HBL-SEP 148 131.00 130.7 130.70 130.50 130.53 -0.47
HMB-AUG HMB-AUG 0 43.33 – 0.00 0.00 43.71 0.38
HMB-COCT HMB-COCT 0 44.18 – 0.00 0.00 44.56 0.38
HMB-OCT HMB-OCT 0 44.19 – 0.00 0.00 44.57 0.38
HMB-SEP HMB-SEP 0 43.71 – 0.00 0.00 44.09 0.38
HUBC-AUG HUBC-AUG 323 76.96 76.4 77.99 75.95 77.65 0.69
HUBC-CAUG HUBC-CAUG 0 76.99 – 0.00 0.00 77.92 0.93
HUBC-COCT HUBC-COCT 0 78.52 – 0.00 0.00 79.46 0.94
HUBC-CSEP HUBC-CSEP 0 77.67 – 0.00 0.00 78.60 0.93
HUBC-OCT HUBC-OCT 0 78.54 – 0.00 0.00 79.49 0.95
HUBC-SEP HUBC-SEP 215 77.65 77.28 78.50 76.50 78.50 0.85
HUMNL-AUG HUMNL-AUG 22590 7.69 7.6 7.78 7.40 7.46 -0.23
HUMNL-COCT HUMNL-COCT 0 7.84 – 0.00 0.00 7.61 -0.23
HUMNL-CSEP HUMNL-CSEP 0 7.76 – 0.00 0.00 7.53 -0.23
HUMNL-OCT HUMNL-OCT 5 7.80 7.6 7.60 7.60 7.60 -0.20
HUMNL-SEP HUMNL-SEP 31325 7.75 7.75 7.85 7.48 7.53 -0.22
ILP-AUG ILP-AUG 2 75.00 75 75.00 75.00 75.00 0.00
ILP-COCT ILP-COCT 0 76.62 – 0.00 0.00 76.24 -0.38
ILP-OCT ILP-OCT 0 76.64 – 0.00 0.00 76.26 -0.38
ILP-SEP ILP-SEP 0 75.81 – 0.00 0.00 75.44 -0.37
INIL-AUG INIL-AUG 472 216.92 215.25 216.79 212.00 213.07 -3.85
INIL-CAUG INIL-CAUG 0 216.89 – 0.00 0.00 213.43 -3.46
INIL-COCT INIL-COCT 0 221.19 – 0.00 0.00 217.66 -3.53
INIL-CSEP INIL-CSEP 0 218.80 – 0.00 0.00 215.31 -3.49
INIL-OCT INIL-OCT 0 221.26 – 0.00 0.00 217.73 -3.53
INIL-SEP INIL-SEP 501 218.55 217.65 217.65 214.50 214.81 -3.74
ISL-AUG ISL-AUG 710 99.30 98.01 99.90 97.70 98.07 -1.23
ISL-CAUG ISL-CAUG 0 99.52 – 0.00 0.00 98.20 -1.32
ISL-COCT ISL-COCT 0 101.49 – 0.00 0.00 100.15 -1.34
ISL-CSEP ISL-CSEP 0 100.39 – 0.00 0.00 99.07 -1.32
ISL-OCT ISL-OCT 0 101.52 – 0.00 0.00 100.18 -1.34
ISL-SEP ISL-SEP 632 100.21 99.81 100.50 98.00 98.80 -1.41
JSBL-AUG JSBL-AUG 0 5.41 – 0.00 0.00 5.49 0.08
JSBL-COCT JSBL-COCT 0 5.52 – 0.00 0.00 5.60 0.08
JSBL-OCT JSBL-OCT 0 5.52 – 0.00 0.00 5.60 0.08
JSBL-SEP JSBL-SEP 80 5.46 5.5 5.50 5.47 5.48 0.02
KAPCO-AUG KAPCO-AUG 483 39.99 39.9 40.00 39.60 39.80 -0.19
KAPCO-CAUG KAPCO-CAUG 0 39.92 – 0.00 0.00 39.75 -0.17
KAPCO-COCT KAPCO-COCT 0 40.71 – 0.00 0.00 40.54 -0.17
KAPCO-CSEP KAPCO-CSEP 0 40.27 – 0.00 0.00 40.10 -0.17
KAPCO-OCT KAPCO-OCT 0 40.73 – 0.00 0.00 40.55 -0.18
KAPCO-SEP KAPCO-SEP 421 40.25 40.3 40.31 39.97 40.20 -0.05
KEL-AUG KEL-AUG 2644 3.85 3.85 3.90 3.80 3.83 -0.02
KEL-CAUG KEL-CAUG 0 3.86 – 0.00 0.00 3.80 -0.06
KEL-COCT KEL-COCT 0 3.93 – 0.00 0.00 3.88 -0.05
KEL-CSEP KEL-CSEP 0 3.89 – 0.00 0.00 3.84 -0.05
KEL-OCT KEL-OCT 0 3.93 – 0.00 0.00 3.88 -0.05
KEL-SEP KEL-SEP 2450 3.90 3.9 3.90 3.85 3.85 -0.05
LOTCHEM-AUG LOTCHEM-AUG 1827 14.96 15.05 15.15 15.00 15.10 0.14
LOTCHEM-CAUGLOTCHEM-CAUG 0 15.01 – 0.00 0.00 15.11 0.10
LOTCHEM-COCTLOTCHEM-COCT 0 15.31 – 0.00 0.00 15.41 0.10
LOTCHEM-CSEPLOTCHEM-CSEP 0 15.15 – 0.00 0.00 15.24 0.09
LOTCHEM-OCT LOTCHEM-OCT 0 15.32 – 0.00 0.00 15.41 0.09
LOTCHEM-SEP LOTCHEM-SEP 1169 15.11 15.15 15.26 15.10 15.20 0.09
LPL-AUG LPL-AUG 0 17.20 – 0.00 0.00 17.04 -0.16
LPL-COCT LPL-COCT 0 17.54 – 0.00 0.00 17.37 -0.17
LPL-OCT LPL-OCT 0 17.54 – 0.00 0.00 17.37 -0.17
LPL-SEP LPL-SEP 0 17.35 – 0.00 0.00 17.19 -0.16
LUCK-AUG LUCK-AUG 469 862.80 865 865.50 847.00 853.00 -9.80
LUCK-COCT LUCK-COCT 0 880.47 – 0.00 0.00 869.64 -10.83
LUCK-OCT LUCK-OCT 5 880.75 870 870.00 870.00 870.00 -10.75
LUCK-SEP LUCK-SEP 447 869.00 864 864.00 855.12 858.43 -10.57
MCB-AUG MCB-AUG 21 167.00 166 167.00 165.40 165.50 -1.50
MCB-COCT MCB-COCT 0 170.59 – 0.00 0.00 169.07 -1.52
MCB-OCT MCB-OCT 0 170.64 – 0.00 0.00 169.12 -1.52
MCB-SEP MCB-SEP 0 168.80 – 0.00 0.00 167.29 -1.51
MDTL-AUG MDTL-AUG 1 4.49 4.49 4.49 4.49 4.49 0.00
MDTL-COCT MDTL-COCT 0 3.63 – 0.00 0.00 3.59 -0.04
MDTL-OCT MDTL-OCT 0 3.63 – 0.00 0.00 3.60 -0.03
MDTL-SEP MDTL-SEP 0 3.59 – 0.00 0.00 3.56 -0.03
MEBL-AUG MEBL-AUG 11 156.98 157.5 157.50 156.10 156.97 -0.01
MEBL-COCT MEBL-COCT 0 163.89 – 0.00 0.00 159.77 -4.12
MEBL-OCT MEBL-OCT 0 159.45 – 0.00 0.00 159.82 0.37
MEBL-SEP MEBL-SEP 35 161.33 159.5 159.50 155.02 155.03 -6.30
MLCF-AUG MLCF-AUG 6546 45.47 45.4 45.58 44.70 44.81 -0.66
MLCF-CAUG MLCF-CAUG 0 45.51 – 0.00 0.00 44.82 -0.69
MLCF-COCT MLCF-COCT 0 46.41 – 0.00 0.00 45.70 -0.71
MLCF-CSEP MLCF-CSEP 0 45.91 – 0.00 0.00 45.21 -0.70
MLCF-OCT MLCF-OCT 0 46.43 – 0.00 0.00 45.72 -0.71
MLCF-SEP MLCF-SEP 14645 45.87 46.19 46.19 45.00 45.06 -0.81
MUGHAL-AUG MUGHAL-AUG 301 114.83 115.25 115.50 112.10 113.29 -1.54
MUGHAL-CAUG MUGHAL-CAUG 0 114.94 – 0.00 0.00 114.07 -0.87
MUGHAL-COCT MUGHAL-COCT 0 117.22 – 0.00 0.00 116.34 -0.88
MUGHAL-CSEP MUGHAL-CSEP 0 115.95 – 0.00 0.00 115.08 -0.87
MUGHAL-OCT MUGHAL-OCT 0 117.26 – 0.00 0.00 116.37 -0.89
MUGHAL-SEP MUGHAL-SEP 219 115.10 114.76 115.80 113.25 114.24 -0.86
NBP-AUG NBP-AUG 25 34.61 34.5 34.50 34.50 34.50 -0.11
NBP-CAUG NBP-CAUG 0 34.28 – 0.00 0.00 34.21 -0.07
NBP-COCT NBP-COCT 0 34.96 – 0.00 0.00 34.89 -0.07
NBP-CSEP NBP-CSEP 0 34.59 – 0.00 0.00 34.51 -0.08
NBP-OCT NBP-OCT 0 34.97 – 0.00 0.00 34.90 -0.07
NBP-SEP NBP-SEP 66 34.60 34.75 34.75 34.60 34.60 0.00
NCL-AUG NCL-AUG 1463 52.51 52.5 53.00 52.00 52.21 -0.30
NCL-CAUG NCL-CAUG 0 52.55 – 0.00 0.00 52.08 -0.47
NCL-COCT NCL-COCT 0 53.60 – 0.00 0.00 53.11 -0.49
NCL-CSEP NCL-CSEP 0 53.02 – 0.00 0.00 52.53 -0.49
NCL-OCT NCL-OCT 0 53.61 – 0.00 0.00 53.12 -0.49
NCL-SEP NCL-SEP 1548 52.93 52.93 53.30 52.19 52.25 -0.68
NETSOL-AUG NETSOL-AUG 4458 153.97 154.95 158.10 154.12 155.13 1.16
NETSOL-COC NETSOL-COCT 0 156.85 – 0.00 0.00 158.19 1.34
NETSOL-OCT NETSOL-OCT 0 156.90 – 0.00 0.00 158.24 1.34
NETSOL-SEP NETSOL-SEP 2599 155.30 155.7 159.39 155.70 156.35 1.05
NML-AUG NML-AUG 780 99.98 99.12 101.25 98.25 98.48 -1.50
NML-CAUG NML-CAUG 0 99.97 – 0.00 0.00 98.43 -1.54
NML-COCT NML-COCT 0 101.95 – 0.00 0.00 100.39 -1.56
NML-CSEP NML-CSEP 0 100.85 – 0.00 0.00 99.30 -1.55
NML-OCT NML-OCT 0 101.98 – 0.00 0.00 100.42 -1.56
NML-SEP NML-SEP 915 100.65 100.02 102.00 99.00 99.08 -1.57
NRL-AUG NRL-AUG 305 406.32 405.97 405.97 401.00 402.57 -3.75
NRL-COCT NRL-COCT 0 414.00 – 0.00 0.00 411.14 -2.86
NRL-OCT NRL-OCT 0 414.13 – 0.00 0.00 411.27 -2.86
NRL-SEP NRL-SEP 250 409.35 406 407.00 404.01 405.44 -3.91
OGDC-AUG OGDC-AUG 3621 93.72 94 94.00 92.70 92.90 -0.82
OGDC-CAUG OGDC-CAUG 0 93.57 – 0.00 0.00 93.05 -0.52
OGDC-COCT OGDC-COCT 0 95.42 – 0.00 0.00 94.89 -0.53
OGDC-CSEP OGDC-CSEP 0 94.39 – 0.00 0.00 93.87 -0.52
OGDC-OCT OGDC-OCT 0 95.45 – 0.00 0.00 94.92 -0.53
OGDC-SEP OGDC-SEP 3204 94.37 94.99 94.99 93.51 93.61 -0.76
PACE-AUG PACE-AUG 925 7.26 7.21 7.55 7.00 7.26 0.00
PACE-COCT PACE-COCT 0 7.42 – 0.00 0.00 7.40 -0.02
PACE-OCT PACE-OCT 0 7.42 – 0.00 0.00 7.41 -0.01
PACE-SEP PACE-SEP 228 7.34 7.39 7.61 7.30 7.39 0.05
PAEL-AUG PAEL-AUG 6472 33.19 32.65 34.10 32.65 33.40 0.21
PAEL-CAUG PAEL-CAUG 0 33.18 – 0.00 0.00 33.51 0.33
PAEL-COCT PAEL-COCT 0 33.84 – 0.00 0.00 34.18 0.34
PAEL-CSEP PAEL-CSEP 0 33.47 – 0.00 0.00 33.81 0.34
PAEL-OCT PAEL-OCT 0 33.85 – 0.00 0.00 34.19 0.34
PAEL-SEP PAEL-SEP 5755 33.47 33.5 34.30 33.25 33.70 0.23
PIBTL-AUG PIBTL-AUG 15701 10.59 10.6 10.86 10.60 10.78 0.19
PIBTL-COCT PIBTL-COCT 0 10.77 – 0.00 0.00 11.02 0.25
PIBTL-OCT PIBTL-OCT 0 10.95 – 0.00 0.00 11.02 0.07
PIBTL-SEP PIBTL-SEP 15446 10.67 10.7 10.95 10.68 10.82 0.15
PIOC-AUG PIOC-AUG 2111 125.50 125.45 125.73 123.20 123.30 -2.20
PIOC-CAUG PIOC-CAUG 0 125.85 – 0.00 0.00 123.86 -1.99
PIOC-COCT PIOC-COCT 0 128.34 – 0.00 0.00 126.31 -2.03
PIOC-CSEP PIOC-CSEP 0 126.96 – 0.00 0.00 124.95 -2.01
PIOC-OCT PIOC-OCT 0 128.38 – 0.00 0.00 126.35 -2.03
PIOC-SEP PIOC-SEP 1973 126.80 126.8 126.80 124.10 124.22 -2.58
POWER-AUG POWER-AUG 1833 9.32 9.27 9.33 9.03 9.06 -0.26
POWER-COCT POWER-COCT 0 9.51 – 0.00 0.00 9.24 -0.27
POWER-OCT POWER-OCT 0 9.51 – 0.00 0.00 9.24 -0.27
POWER-SEP POWER-SEP 1291 9.39 9.22 9.37 9.05 9.11 -0.28
PPL-AUG PPL-AUG 790 82.57 82.01 82.78 80.51 80.80 -1.77
PPL-CAUG PPL-CAUG 0 82.54 – 0.00 0.00 80.63 -1.91
PPL-COCT PPL-COCT 0 84.18 – 0.00 0.00 82.23 -1.95
PPL-CSEP PPL-CSEP 0 83.27 – 0.00 0.00 81.34 -1.93
PPL-OCT PPL-OCT 0 84.20 – 0.00 0.00 82.26 -1.94
PPL-SEP PPL-SEP 1291 83.16 83.25 83.30 81.00 81.40 -1.76
PRL-AUG PRL-AUG 593 22.70 22.75 22.75 22.47 22.51 -0.19
PRL-COCT PRL-COCT 0 23.18 – 0.00 0.00 22.96 -0.22
PRL-OCT PRL-OCT 0 23.00 – 0.00 0.00 22.97 -0.03
PRL-SEP PRL-SEP 430 22.87 22.92 22.99 22.67 22.67 -0.20
PSMC-AUG PSMC-AUG 260 356.64 356.94 360.00 347.10 348.09 -8.55
PSMC-COCT PSMC-COCT 0 364.12 – 0.00 0.00 356.65 -7.47
PSMC-OCT PSMC-OCT 0 364.24 – 0.00 0.00 356.76 -7.48
PSMC-SEP PSMC-SEP 184 358.00 357 357.00 350.00 351.51 -6.49
PSO-AUG PSO-AUG 1888 230.99 227 228.00 222.70 223.19 -7.80
PSO-CAUG PSO-CAUG 0 231.66 – 0.00 0.00 223.27 -8.39
PSO-COCT PSO-COCT 0 236.26 – 0.00 0.00 227.70 -8.56
PSO-CSEP PSO-CSEP 0 233.71 – 0.00 0.00 225.24 -8.47
PSO-OCT PSO-OCT 0 236.33 – 0.00 0.00 227.77 -8.56
PSO-SEP PSO-SEP 1693 232.79 230.8 230.80 224.10 224.75 -8.04
PTC-AUG PTC-AUG 1388 11.61 11.56 11.75 11.50 11.52 -0.09
PTC-CAUG PTC-CAUG 0 11.63 – 0.00 0.00 11.56 -0.07
PTC-COCT PTC-COCT 0 11.86 – 0.00 0.00 11.79 -0.07
PTC-CSEP PTC-CSEP 0 11.73 – 0.00 0.00 11.67 -0.06
PTC-OCT PTC-OCT 0 11.86 – 0.00 0.00 11.80 -0.06
PTC-SEP PTC-SEP 1304 11.71 11.8 11.80 11.63 11.63 -0.08
SAZEW-AUG SAZEW-AUG 177 173.19 175.45 176.00 167.56 168.26 -4.93
SAZEW-COCT SAZEW-COCT 0 178.32 – 0.00 0.00 171.80 -6.52
SAZEW-OCT SAZEW-OCT 0 178.38 – 0.00 0.00 171.85 -6.53
SAZEW-SEP SAZEW-SEP 197 176.50 177.2 177.20 168.80 169.19 -7.31
SEARL-AUG SEARL-AUG 136 241.94 241 241.85 238.00 238.00 -3.94
SEARL-COCT SEARL-COCT 0 246.94 – 0.00 0.00 243.21 -3.73
SEARL-OCT SEARL-OCT 0 247.02 – 0.00 0.00 243.28 -3.74
SEARL-SEP SEARL-SEP 170 243.96 244.11 24 4.11 240.20 240.20 -3.76
SILK-AUG SILK-AUG 3274 1.79 1.8 1.80 1.75 1.75 -0.04
SILK-COCT SILK-COCT 0 1.85 – 0.00 0.00 1.80 -0.05
SILK-OCT SILK-OCT 0 1.85 – 0.00 0.00 1.80 -0.05
SILK-SEP SILK-SEP 4100 1.83 1.85 1.95 1.82 1.88 0.05
SNBL-AUG SNBL-AUG 2 9.32 9.25 9.25 9.25 9.25 -0.07
SNBL-COCT SNBL-COCT 0 9.50 – 0.00 0.00 9.31 -0.19
SNBL-OCT SNBL-OCT 0 9.50 – 0.00 0.00 9.32 -0.18
SNBL-SEP SNBL-SEP 0 9.40 – 0.00 0.00 9.21 -0.19
SNGP-AUG SNGP-AUG 2940 50.31 50.39 50.39 49.35 49.58 -0.73
SNGP-CAUG SNGP-CAUG 0 50.27 – 0.00 0.00 49.55 -0.72
SNGP-COCT SNGP-COCT 0 51.27 – 0.00 0.00 50.53 -0.74
SNGP-CSEP SNGP-CSEP 0 50.71 – 0.00 0.00 49.99 -0.72
SNGP-OCT SNGP-OCT 0 51.28 – 0.00 0.00 50.55 -0.73
SNGP-SEP SNGP-SEP 3013 50.72 50.6 50.60 49.70 49.99 -0.73
SSGC-AUG SSGC-AUG 43 12.96 13 13.05 12.90 12.90 -0.06
SSGC-COCT SSGC-COCT 0 13.28 – 0.00 0.00 13.17 -0.11
SSGC-OCT SSGC-OCT 0 13.28 – 0.00 0.00 13.18 -0.10
SSGC-SEP SSGC-SEP 10 13.10 13.05 13.05 13.05 13.05 -0.05
STCL-AUG STCL-AUG 2 34.55 34.8 34.80 34.80 34.80 0.25
STCL-COCT STCL-COCT 0 35.22 – 0.00 0.00 35.28 0.06
STCL-OCT STCL-OCT 0 35.23 – 0.00 0.00 35.29 0.06
STCL-SEP STCL-SEP 2 34.85 35.85 35.85 35.85 35.85 1.00
STPL-AUG STPL-AUG 3368 16.67 16.65 17.30 16.65 16.93 0.26
STPL-COCT STPL-COCT 0 17.00 – 0.00 0.00 17.28 0.28
STPL-OCT STPL-OCT 0 17.00 – 0.00 0.00 17.28 0.28
STPL-SEP STPL-SEP 2270 16.88 17.05 17.40 16.99 17.00 0.12
TELE-AUG TELE-AUG 26618 17.36 17.35 18.18 17.35 17.91 0.55
TELE-COCT TELE-COCT 0 17.70 – 0.00 0.00 18.26 0.56
TELE-OCT TELE-OCT 555 18.30 18.29 19.20 18.10 18.35 0.05
TELE-SEP TELE-SEP 27453 17.51 17.59 18.35 17.58 18.06 0.55
TGL-AUG TGL-AUG 110 106.90 100 107.06 100.00 105.00 -1.90
TGL-COCT TGL-COCT 0 108.42 – 0.00 0.00 107.21 -1.21
TGL-OCT TGL-OCT 0 108.45 – 0.00 0.00 107.24 -1.21
TGL-SEP TGL-SEP 95 106.11 108 108.00 105.50 106.00 -0.11
TOMCL-AUG TOMCL-AUG 1015 40.66 41 43.30 40.50 42.19 1.53
TOMCL-COCT TOMCL-COCT 0 41.48 – 0.00 0.00 43.03 1.55
TOMCL-OCT TOMCL-OCT 0 41.49 – 0.00 0.00 43.04 1.55
TOMCL-SEP TOMCL-SEP 1435 40.99 42 44.06 41.25 42.54 1.55
TPL-AUG TPL-AUG 3597 21.95 21.72 22.44 21.62 21.82 -0.13
TPL-COCT TPL-COCT 0 22.34 – 0.00 0.00 22.27 -0.07
TPL-OCT TPL-OCT 0 22.35 – 0.00 0.00 22.28 -0.07
TPL-SEP TPL-SEP 2371 22.17 22.41 22.55 21.80 22.06 -0.11
TREET-AUG TREET-AUG 2409 51.65 51.7 52.80 51.70 52.04 0.39
TREET-CAUG TREET-CAUG 0 51.71 – 0.00 0.00 52.09 0.38
TREET-COCT TREET-COCT 0 52.74 – 0.00 0.00 53.12 0.38
TREET-CSEP TREET-CSEP 0 52.17 – 0.00 0.00 52.54 0.37
TREET-OCT TREET-OCT 0 52.75 – 0.00 0.00 53.13 0.38
TREET-SEP TREET-SEP 5054 52.06 52.03 53.25 52.03 52.43 0.37
TRG-AUG TRG-AUG 14687 164.62 165.4 166.25 163.15 163.43 -1.19
TRG-CAUG TRG-CAUG 0 164.64 – 0.00 0.00 163.62 -1.02
TRG-COCT TRG-COCT 0 167.90 – 0.00 0.00 166.86 -1.04
TRG-CSEP TRG-CSEP 0 166.09 – 0.00 0.00 165.06 -1.03
TRG-OCT TRG-OCT 35 168.88 169.44 169.98 166.50 167.90 -0.98
TRG-SEP TRG-SEP 11855 166.09 166.25 167.70 164.51 164.87 -1.22
UBL-AUGB UBL-AUGB 20 125.61 129.5 129.50 129.50 129.50 3.89
UBL-CAUG UBL-CAUG 0 129.90 – 0.00 0.00 129.64 -0.26
UBL-COCT UBL-COCT 0 132.48 – 0.00 0.00 132.21 -0.27
UBL-CSEP UBL-CSEP 0 127.05 – 0.00 0.00 130.79 3.74
UBL-OCTB UBL-OCTB 0 128.44 – 0.00 0.00 128.17 -0.27
UBL-SEPB UBL-SEPB 0 131.09 – 0.00 0.00 126.79 -4.30
UBLPETF-AUG UBLPETF-AUG 0 13.71 – 0.00 0.00 13.70 -0.01
UBLPETF-COCTUBLPETF-COCT 0 13.97 – 0.00 0.00 13.97 0.00
UBLPETF-OCT UBLPETF-OCT 0 13.98 – 0.00 0.00 13.97 -0.01
UBLPETF-SEP UBLPETF-SEP 0 13.83 – 0.00 0.00 13.82 -0.01
UNITY-AUG UNITY-AUG 16541 39.31 39.49 39.49 38.40 38.57 -0.74
UNITY-CAUG UNITY-CAUG 0 39.30 – 0.00 0.00 38.55 -0.75
UNITY-COCT UNITY-COCT 0 40.08 – 0.00 0.00 39.31 -0.77
UNITY-CSEP UNITY-CSEP 0 39.65 – 0.00 0.00 38.89 -0.76
UNITY-OCT UNITY-OCT 0 40.09 – 0.00 0.00 39.32 -0.77
UNITY-SEP UNITY-SEP 15845 39.65 39.8 39.80 38.70 38.87 -0.78
WAVES-AUG WAVES-AUG 3442 25.52 25.6 26.15 25.30 25.37 -0.15
WAVES-CAUG WAVES-CAUG 0 25.56 – 0.00 0.00 25.36 -0.20
WAVES-COCT WAVES-COCT 0 26.07 – 0.00 0.00 25.86 -0.21
WAVES-CSEP WAVES-CSEP 0 25.79 – 0.00 0.00 25.59 -0.20
WAVES-OCT WAVES-OCT 0 26.08 – 0.00 0.00 25.87 -0.21
WAVES-SEP WAVES-SEP 2082 25.71 25.88 26.35 25.45 25.57 -0.14
WTL-AUG WTL-AUG 9484 3.35 3.34 3.44 3.28 3.31 -0.04
WTL-COCT WTL-COCT 0 3.41 – 0.00 0.00 3.38 -0.03
WTL-OCT WTL-OCT 0 3.41 – 0.00 0.00 3.38 -0.03
WTL-SEP WTL-SEP 12783 3.39 3.42 3.46 3.31 3.37 -0.02
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/