Karachi, July 27, 2021 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AGHA-AUG AGHA-AUG 47 32.03 32.84 32.85 32.54 32.54 0.51
AGHA-OCT AGHA-OCT 0 33.28 – 0.00 0.00 33.07 -0.21
AGHA-SEP AGHA-SEP 0 32.92 – 0.00 0.00 32.72 -0.20
AICL-AUG AICL-AUG 0 40.49 – 0.00 0.00 40.42 -0.07
AICL-OCT AICL-OCT 0 41.29 – 0.00 0.00 41.21 -0.08
AICL-SEP AICL-SEP 0 40.84 – 0.00 0.00 40.77 -0.07
AKBL-AUG AKBL-AUG 0 22.23 – 0.00 0.00 22.23 0.00
AKBL-JUL AKBL-JUL 0 21.90 – 0.00 0.00 22.03 0.13
AKBL-OCT AKBL-OCT 0 22.66 – 0.00 0.00 22.67 0.01
AKBL-SEP AKBL-SEP 0 22.42 – 0.00 0.00 22.42 0.00
ANL-AUG ANL-AUG 4119 31.87 32.09 32.29 31.60 31.68 -0.19
ANL-CAUG ANL-CAUG 0 31.90 – 0.00 0.00 31.73 -0.17
ANL-CJUL ANL-CJUL 0 31.62 – 0.00 0.00 31.45 -0.17
ANL-CSEP ANL-CSEP 0 32.18 – 0.00 0.00 32.00 -0.18
ANL-JUL ANL-JUL 4487 31.57 31.5 31.96 31.10 31.46 -0.11
ANL-OCT ANL-OCT 0 32.54 – 0.00 0.00 32.36 -0.18
ANL-SEP ANL-SEP 0 32.19 – 0.00 0.00 32.01 -0.18
ASC-AUG ASC-AUG 8301 21.03 21.03 21.68 20.80 20.90 -0.13
ASC-CAUG ASC-CUAG 0 21.01 – 0.00 0.00 20.97 -0.04
ASC-CJUL ASC-CJUL 0 20.82 – 0.00 0.00 20.79 -0.03
ASC-CSEP ASC-CSEP 0 21.19 – 0.00 0.00 21.15 -0.04
ASC-JUL ASC-JUL 4821 20.82 21 21.39 20.70 20.79 -0.03
ASC-OCT ASC-OCT 0 21.43 – 0.00 0.00 21.39 -0.04
ASC-SEP ASC-SEP 0 21.20 – 0.00 0.00 21.16 -0.04
ASL-AUG ASL-AUG 9220 24.15 24.3 24.30 23.91 24.02 -0.13
ASL-JUL ASL-JUL 9539 23.64 24 24.10 22.86 23.85 0.21
ASL-OCT ASL-OCT 0 24.40 – 0.00 0.00 24.61 0.21
ASL-SEP ASL-SEP 0 24.42 – 0.00 0.00 24.35 -0.07
ASTL-AUG ASTL-AUG 132 43.83 43.51 43.83 43.40 43.40 -0.43
ASTL-JUL ASTL-JUL 494 43.49 43.48 43.48 42.99 43.03 -0.46
ASTL-OCT ASTL-OCT 0 44.83 – 0.00 0.00 44.40 -0.43
ASTL-SEP ASTL-SEP 0 44.35 – 0.00 0.00 43.92 -0.43
ATRL-AUG ATRL-AUG 1799 245.48 245.25 247.01 237.99 239.25 -6.23
ATRL-JUL ATRL-JUL 2310 242.96 243.01 245.00 236.00 237.63 -5.33
ATRL-OCT ATRL-OCT 0 251.19 – 0.00 0.00 244.54 -6.65
ATRL-SEP ATRL-SEP 0 248.50 – 0.00 0.00 241.92 -6.58
AVN-AUG AVN-AUG 2595 113.01 113.1 115.00 111.50 112.94 -0.07
AVN-JUL AVN-JUL 1866 111.90 112.5 113.90 110.03 112.01 0.11
AVN-OCT AVN-OCT 0 122.00 – 0.00 0.00 115.09 -6.91
AVN-SEP AVN-SEP 0 115.50 – 0.00 0.00 113.86 -1.64
BAFL-AUG BAFL-AUG 0 33.77 – 0.00 0.00 33.60 -0.17
BAFL-CAUG BAFL-CAUG 0 33.76 – 0.00 0.00 33.59 -0.17
BAFL-CJUL BAFL-CJUL 0 33.46 – 0.00 0.00 33.29 -0.17
BAFL-CSEP BAFL-CSEP 0 34.05 – 0.00 0.00 33.88 -0.17
BAFL-JUL BAFL-JUL 2 33.20 33.25 33.25 33.25 33.25 0.05
BAFL-OCT BAFL-OCT 0 34.43 – 0.00 0.00 34.26 -0.17
BAFL-SEP BAFL-SEP 0 34.06 – 0.00 0.00 33.89 -0.17
BAHL-AUG BAHL-AUG 57 70.30 71.2 71.20 70.00 70.00 -0.30
BAHL-JUL BAHL-JUL 134 69.68 69.03 70.50 69.03 70.50 0.82
BAHL-OCT BAHL-OCT 0 71.68 – 0.00 0.00 72.19 0.51
BAHL-SEP BAHL-SEP 0 70.91 – 0.00 0.00 71.42 0.51
BGL-AUG BGL-AUG 10 16.29 16 16.20 16.00 16.20 -0.09
BGL-OCT BGL-OCT 0 16.57 – 0.00 0.00 16.45 -0.12
BGL-SEP BGL-SEP 0 16.39 – 0.00 0.00 16.28 -0.11
BIPL-AUG BIPL-AUG 0 10.61 – 0.00 0.00 11.05 0.44
BIPL-JUL BIPL-JUL 0 10.50 – 0.00 0.00 10.96 0.46
BIPL-OCT BIPL-OCT 0 10.82 – 0.00 0.00 11.27 0.45
BIPL-SEP BIPL-SEP 0 10.71 – 0.00 0.00 11.15 0.44
BOP-AUG BOP-AUG 8403 8.31 8.35 8.70 8.22 8.49 0.18
BOP-CAUG BOP-CAUG 0 8.30 – 0.00 0.00 8.49 0.19
BOP-CJUL BOP-CJUL 0 8.22 – 0.00 0.00 8.42 0.20
BOP-CSEP BOP-CSEP 0 8.37 – 0.00 0.00 8.57 0.20
BOP-JUL BOP-JUL 6754 8.21 8.24 8.63 8.22 8.40 0.19
BOP-OCT BOP-OCT 0 8.46 – 0.00 0.00 8.66 0.20
BOP-SEP BOP-SEP 0 8.37 – 0.00 0.00 8.57 0.20
BYCO-AUG BYCO-AUG 39552 10.39 10.38 10.38 10.10 10.16 -0.23
BYCO-JUL BYCO-JUL 39110 10.29 10.15 10.27 10.00 10.05 -0.24
BYCO-OCT BYCO-OCT 0 10.58 – 0.00 0.00 10.36 -0.22
BYCO-SEP BYCO-SEP 22 10.70 10.8 10.80 10.50 10.50 -0.20
CHCC-AUG CHCC-AUG 2857 168.30 166 169.90 164.00 164.27 -4.03
CHCC-JUL CHCC-JUL 2849 166.93 165 168.50 162.47 162.99 -3.94
CHCC-OCT CHCC-OCT 0 171.39 – 0.00 0.00 168.16 -3.23
CHCC-SEP CHCC-SEP 0 169.55 – 0.00 0.00 166.35 -3.20
DCL-AUG DCL-AUG 5 11.40 11.35 11.35 11.25 11.25 -0.15
DCL-OCT DCL-OCT 0 11.54 – 0.00 0.00 11.50 -0.04
DCL-SEP DCL-SEP 0 11.42 – 0.00 0.00 11.37 -0.05
DCR-AUG DCR-AUG 0 11.70 – 0.00 0.00 11.56 -0.14
DCR-OCT DCR-OCT 0 11.93 – 0.00 0.00 11.80 -0.13
DCR-SEP DCR-SEP 0 11.70 – 0.00 0.00 11.67 -0.03
DGKC-AUG DGKC-AUG 2580 113.67 114.5 114.50 112.31 112.77 -0.90
DGKC-CAUG DGKC-CAUG 0 113.28 – 0.00 0.00 112.67 -0.61
DGKC-CJUL DGKC-CJUL 0 112.29 – 0.00 0.00 111.68 -0.61
DGKC-CSEP DGKC-CSEP 0 114.27 – 0.00 0.00 113.65 -0.62
DGKC-JUL DGKC-JUL 2600 112.67 112.5 113.40 111.40 111.86 -0.81
DGKC-OCT DGKC-OCT 0 118.00 – 0.00 0.00 114.92 -3.08
DGKC-SEP DGKC-SEP 2 114.30 115 115.00 115.00 115.00 0.70
DOL-AUG DOL-AUG 50 27.30 27.3 27.30 27.00 27.00 -0.30
DOL-OCT DOL-OCT 0 27.90 – 0.00 0.00 27.46 -0.44
DOL-SEP DOL-SEP 0 27.60 – 0.00 0.00 27.16 -0.44
EFERT-AUG EFERT-AUG 31 74.90 72.06 74.85 72.06 74.85 -0.05
EFERT-CAUG EFERT-CAUG 0 74.86 – 0.00 0.00 75.19 0.33
EFERT-CJUL EFERT-CJUL 0 74.21 – 0.00 0.00 74.53 0.32
EFERT-CSEP EFERT-CSEP 0 75.52 – 0.00 0.00 75.85 0.33
EFERT-JUL EFERT-JUL 39 74.45 74.3 74.45 74.30 74.30 -0.15
EFERT-OCT EFERT-OCT 0 76.36 – 0.00 0.00 76.70 0.34
EFERT-SEP EFERT-SEP 0 75.54 – 0.00 0.00 75.87 0.33
ENGRO-AUG ENGRO-AUG 94 299.81 300.23 301.00 299.50 299.50 -0.31
ENGRO-JUL ENGRO-JUL 49 297.81 296.12 298.80 296.11 297.00 -0.81
ENGRO-OCT ENGRO-OCT 0 306.74 – 0.00 0.00 306.17 -0.57
ENGRO-SEP ENGRO-SEP 0 303.45 – 0.00 0.00 302.89 -0.56
EPCL-AUG EPCL-AUG 1406 51.34 52.13 52.80 51.20 51.70 0.36
EPCL-CAUG EPCL-CAUG 0 51.60 – 0.00 0.00 51.71 0.11
EPCL-CJUL EPCL-CJUL 0 51.15 – 0.00 0.00 51.25 0.10
EPCL-CSEP EPCL-CSEP 0 52.05 – 0.00 0.00 52.16 0.11
EPCL-JUL EPCL-JUL 2223 51.05 51.25 52.39 50.78 51.24 0.19
EPCL-OCT EPCL-OCT 0 52.63 – 0.00 0.00 52.74 0.11
EPCL-SEP EPCL-SEP 0 52.07 – 0.00 0.00 52.18 0.11
FABL-AUG FABL-AUG 100 19.30 – 19.30 19.30 19.30 0.00
FABL-JUL FABL-JUL 3 19.25 19.7 19.70 19.50 19.50 0.25
FABL-OCT FABL-OCT 0 20.00 – 0.00 0.00 20.31 0.31
FABL-SEP FABL-SEP 0 19.53 – 0.00 0.00 20.09 0.56
FCCL-AUG FCCL-AUG 780 22.82 22.86 22.89 22.41 22.51 -0.31
FCCL-CAUG FCCL-CAUG 0 22.83 – 0.00 0.00 22.47 -0.36
FCCL-CJUL FCCL-CJUL 0 22.63 – 0.00 0.00 22.28 -0.35
FCCL-CSEP FCCL-CSEP 0 23.02 – 0.00 0.00 22.67 -0.35
FCCL-JUL FCCL-JUL 1192 22.62 22.63 22.63 22.10 22.30 -0.32
FCCL-OCT FCCL-OCT 0 23.28 – 0.00 0.00 22.92 -0.36
FCCL-SEP FCCL-SEP 0 23.03 – 0.00 0.00 22.68 -0.35
FFBL-AUG FFBL-AUG 2026 27.42 27.4 28.15 27.40 27.59 0.17
FFBL-CAUG FFBL-CAUG 0 27.44 – 0.00 0.00 27.65 0.21
FFBL-CJUL FFBL-CJUL 0 27.20 – 0.00 0.00 27.40 0.20
FFBL-CSEP FFBL-CSEP 0 27.68 – 0.00 0.00 27.89 0.21
FFBL-JUL FFBL-JUL 1980 27.15 27.15 27.85 27.15 27.38 0.23
FFBL-OCT FFBL-OCT 0 27.99 – 0.00 0.00 28.20 0.21
FFBL-SEP FFBL-SEP 0 27.69 – 0.00 0.00 27.90 0.21
FFC-AUG FFC-AUG 0 109.06 – 0.00 0.00 110.54 1.48
FFC-JUL FFC-JUL 0 108.10 – 0.00 0.00 109.57 1.47
FFC-OCT FFC-OCT 0 111.20 – 0.00 0.00 112.71 1.51
FFC-SEP FFC-SEP 0 110.01 – 0.00 0.00 111.51 1.50
FFL-AUG FFL-AUG 1016 21.53 21.7 21.79 21.00 21.08 -0.45
FFL-OCT FFL-OCT 0 21.91 – 0.00 0.00 21.43 -0.48
FFL-SEP FFL-SEP 0 21.68 – 0.00 0.00 21.20 -0.48
GATM-AUG GATM-AUG 5915 53.40 54 57.40 54.00 55.74 2.34
GATM-CAUG GATM-CAUG 0 53.64 – 0.00 0.00 55.67 2.03
GATM-CJUL GATM-CJUL 0 53.17 – 0.00 0.00 55.18 2.01
GATM-CSEP GATM-CSEP 0 54.11 – 0.00 0.00 56.15 2.04
GATM-JUL GATM-JUL 1910 53.16 53.62 57.14 53.62 55.26 2.10
GATM-OCT GATM-OCT 1 54.72 58.7 58.70 58.70 58.70 3.98
GATM-SEP GATM-SEP 0 54.13 – 0.00 0.00 56.17 2.04
GGGL-AUG GGGL-AUG 225 28.32 28.4 28.50 27.75 27.83 -0.49
GGGL-OCT GGGL-OCT 0 28.93 – 0.00 0.00 28.41 -0.52
GGGL-SEP GGGL-SEP 0 28.62 – 0.00 0.00 28.10 -0.52
GGL-AUG GGL-AUG 8323 47.57 47.25 47.95 46.95 47.64 0.07
GGL-CSEP GGL-CSEP 0 47.89 – 0.00 0.00 47.93 0.04
GGL-JUL GGL-JUL 8772 47.12 46.77 47.48 46.45 47.13 0.01
GGL-OCT GGL-OCT 0 48.43 – 0.00 0.00 48.47 0.04
GGL-SEP GGL-SEP 0 47.91 – 0.00 0.00 47.95 0.04
GHNI-AUG GHNI-AUG 832 314.03 315 317.00 303.50 305.89 -8.14
GHNI-JUL GHNI-JUL 668 311.52 311 314.70 300.02 303.48 -8.04
GHNI-OCT GHNI-OCT 0 320.57 – 0.00 0.00 311.26 -9.31
GHNI-SEP GHNI-SEP 0 317.14 – 0.00 0.00 307.93 -9.21
GHNL-AUG GHNL-AUG 1402 144.27 147.46 149.60 142.80 143.69 -0.58
GHNL-JUL GHNL-JUL 1233 143.33 146.05 148.69 141.42 142.39 -0.94
GHNL-OCT GHNL-OCT 0 147.75 – 0.00 0.00 146.74 -1.01
GHNL-SEP GHNL-SEP 0 146.17 – 0.00 0.00 145.16 -1.01
HASCOL-CAUG HASCOL-CAUG 0 7.36 – 0.00 0.00 7.18 -0.18
HASCOL-CJUL HASCOL-CJUL 0 7.29 – 0.00 0.00 7.12 -0.17
HASCOL-CSEP HASCOL-CSEP 0 7.42 – 0.00 0.00 7.24 -0.18
HASCOL-JUL HASCOL-JUL 4226 7.31 7.25 7.34 7.03 7.12 -0.19
HBL-AUG HBL-AUG 126 130.17 131.5 132.40 130.95 132.36 2.19
HBL-CAUG HBL-CAUG 0 130.10 – 0.00 0.00 132.64 2.54
HBL-CJUL HBL-CJUL 0 128.96 – 0.00 0.00 131.48 2.52
HBL-CSEP HBL-CSEP 0 131.24 – 0.00 0.00 133.80 2.56
HBL-JUL HBL-JUL 383 129.18 130 131.45 129.90 131.00 1.82
HBL-OCT HBL-OCT 0 132.70 – 0.00 0.00 135.29 2.59
HBL-SEP HBL-SEP 0 131.28 – 0.00 0.00 133.84 2.56
HMB-AUG HMB-AUG 0 39.80 – 0.00 0.00 40.45 0.65
HMB-OCT HMB-OCT 0 40.59 – 0.00 0.00 41.24 0.65
HMB-SEP HMB-SEP 0 40.15 – 0.00 0.00 40.80 0.65
HUBC-AUG HUBC-AUG 245 78.98 79.05 79.09 78.50 78.70 -0.28
HUBC-CAUG HUBC-CAUG 0 79.02 – 0.00 0.00 78.77 -0.25
HUBC-CJUL HUBC-CJUL 0 78.33 – 0.00 0.00 78.08 -0.25
HUBC-CSEP HUBC-CSEP 0 79.72 – 0.00 0.00 79.46 -0.26
HUBC-JUL HUBC-JUL 471 78.24 78.15 78.40 77.75 77.96 -0.28
HUBC-OCT HUBC-OCT 0 80.60 – 0.00 0.00 80.34 -0.26
HUBC-SEP HUBC-SEP 0 79.74 – 0.00 0.00 79.48 -0.26
HUMNL-AUG HUMNL-AUG 15286 7.65 7.7 7.76 7.45 7.52 -0.13
HUMNL-CSEP HUMNL-CSEP 0 7.71 – 0.00 0.00 7.60 -0.11
HUMNL-JUL HUMNL-JUL 13794 7.57 7.63 7.67 7.38 7.46 -0.11
HUMNL-OCT HUMNL-OCT 0 7.79 – 0.00 0.00 7.69 -0.10
HUMNL-SEP HUMNL-SEP 0 7.71 – 0.00 0.00 7.60 -0.11
ILP-AUG ILP-AUG 12 75.08 75.5 75.50 75.00 75.08 0.00
ILP-OCT ILP-OCT 0 76.55 – 0.00 0.00 76.13 -0.42
ILP-SEP ILP-SEP 0 75.73 – 0.00 0.00 75.31 -0.42
INIL-AUG INIL-AUG 2362 207.15 207 210.00 205.00 205.12 -2.03
INIL-CAUG INIL-CAUG 0 207.09 – 0.00 0.00 205.38 -1.71
INIL-CJUL INIL-CJUL 0 205.28 – 0.00 0.00 203.59 -1.69
INIL-CSEP INIL-CSEP 0 208.91 – 0.00 0.00 207.18 -1.73
INIL-JUL INIL-JUL 2320 205.42 204.97 205.49 203.00 203.32 -2.10
INIL-OCT INIL-OCT 0 211.23 – 0.00 0.00 209.49 -1.74
INIL-SEP INIL-SEP 0 208.97 – 0.00 0.00 207.24 -1.73
ISL-AUG ISL-AUG 315 91.00 90.6 91.00 90.00 90.03 -0.97
ISL-CAUG ISL-CAUG 0 90.95 – 0.00 0.00 90.45 -0.50
ISL-CJUL ISL-CJUL 0 90.15 – 0.00 0.00 89.66 -0.49
ISL-CSEP ISL-CSEP 0 91.74 – 0.00 0.00 91.25 -0.49
ISL-JUL ISL-JUL 411 90.15 90.2 90.20 89.19 89.47 -0.68
ISL-OCT ISL-OCT 0 92.77 – 0.00 0.00 92.26 -0.51
ISL-SEP ISL-SEP 0 91.77 – 0.00 0.00 91.27 -0.50
JSBL-AUG JSBL-AUG 0 5.61 – 0.00 0.00 5.54 -0.07
JSBL-OCT JSBL-OCT 0 5.72 – 0.00 0.00 5.65 -0.07
JSBL-SEP JSBL-SEP 0 5.66 – 0.00 0.00 5.59 -0.07
KAPCO-AUG KAPCO-AUG 724 40.24 40.07 40.20 39.95 40.00 -0.24
KAPCO-CAUG KAPCO-CAUG 0 40.41 – 0.00 0.00 40.19 -0.22
KAPCO-CJUL KAPCO-CJUL 0 40.05 – 0.00 0.00 39.84 -0.21
KAPCO-CSEP KAPCO-CSEP 0 40.76 – 0.00 0.00 40.54 -0.22
KAPCO-JUL KAPCO-JUL 779 39.92 39.7 39.90 39.60 39.67 -0.25
KAPCO-OCT KAPCO-OCT 0 41.21 – 0.00 0.00 41.00 -0.21
KAPCO-SEP KAPCO-SEP 0 40.77 – 0.00 0.00 40.56 -0.21
KEL-AUG KEL-AUG 7864 3.99 4 4.05 3.91 3.94 -0.05
KEL-CAUG KEL-CAUG 0 3.97 – 0.00 0.00 3.93 -0.04
KEL-CJUL KEL-CJUL 0 3.94 – 0.00 0.00 3.89 -0.05
KEL-CSEP KEL-CSEP 0 4.01 – 0.00 0.00 3.96 -0.05
KEL-JUL KEL-JUL 10896 3.94 3.91 4.00 3.85 3.89 -0.05
KEL-OCT KEL-OCT 0 4.05 – 0.00 0.00 4.01 -0.04
KEL-SEP KEL-SEP 0 4.01 – 0.00 0.00 3.96 -0.05
LOTCHEM-AUG LOTCHEM-AUG 2576 16.01 16.01 16.06 15.80 15.86 -0.15
LOTCHEM-CAUGLOTCHEM-CAUG 0 16.00 – 0.00 0.00 15.85 -0.15
LOTCHEM-CJULLOTCHEM-CJUL 0 15.86 – 0.00 0.00 15.71 -0.15
LOTCHEM-CSEPLOTCHEM-CSEP 0 16.14 – 0.00 0.00 15.99 -0.15
LOTCHEM-JUL LOTCHEM-JUL 2686 15.89 15.9 15.90 15.70 15.72 -0.17
LOTCHEM-OCT LOTCHEM-OCT 0 16.32 – 0.00 0.00 16.17 -0.15
LOTCHEM-SEP LOTCHEM-SEP 0 16.15 – 0.00 0.00 15.99 -0.16
LPL-AUG LPL-AUG 0 18.08 – 0.00 0.00 17.88 -0.20
LPL-OCT LPL-OCT 0 18.44 – 0.00 0.00 18.24 -0.20
LPL-SEP LPL-SEP 0 18.24 – 0.00 0.00 18.04 -0.20
LUCK-AUG LUCK-AUG 500 909.49 908.99 910.99 901.00 903.00 -6.49
LUCK-JUL LUCK-JUL 467 902.20 899 903.00 893.00 897.17 -5.03
LUCK-OCT LUCK-OCT 0 928.46 – 0.00 0.00 925.83 -2.63
LUCK-SEP LUCK-SEP 0 905.00 – 0.00 0.00 915.90 10.90
MCB-AUG MCB-AUG 2 161.78 163.99 163.99 163.89 163.94 2.16
MCB-JUL MCB-JUL 23 158.00 160 162.00 160.00 161.50 3.50
MCB-OCT MCB-OCT 0 164.96 – 0.00 0.00 167.59 2.63
MCB-SEP MCB-SEP 0 163.19 – 0.00 0.00 165.79 2.60
MDTL-AUG MDTL-AUG 0 3.90 – 0.00 0.00 3.77 -0.13
MDTL-OCT MDTL-OCT 0 3.95 – 0.00 0.00 3.84 -0.11
MDTL-SEP MDTL-SEP 0 3.90 – 0.00 0.00 3.80 -0.10
MEBL-AUG MEBL-AUG 1 125.00 125.11 125.11 125.11 125.11 0.11
MEBL-JUL MEBL-JUL 0 123.18 – 0.00 0.00 121.69 -1.49
MEBL-OCT MEBL-OCT 0 125.57 – 0.00 0.00 125.18 -0.39
MEBL-SEP MEBL-SEP 0 124.22 – 0.00 0.00 123.84 -0.38
MLCF-AUG MLCF-AUG 3963 45.72 45.74 45.85 44.61 44.83 -0.89
MLCF-CAUG MLCF-CAUG 0 45.66 – 0.00 0.00 44.86 -0.80
MLCF-CJUL MLCF-CJUL 0 45.26 – 0.00 0.00 44.47 -0.79
MLCF-CSEP MLCF-CSEP 0 46.06 – 0.00 0.00 45.25 -0.81
MLCF-JUL MLCF-JUL 4538 45.33 45.3 45.45 44.30 44.46 -0.87
MLCF-OCT MLCF-OCT 0 46.57 – 0.00 0.00 45.76 -0.81
MLCF-SEP MLCF-SEP 0 46.07 – 0.00 0.00 45.27 -0.80
MUGHAL-AUG MUGHAL-AUG 2262 102.01 102.1 103.50 100.05 101.95 -0.06
MUGHAL-CAUG MUGHAL-CAUG 0 101.80 – 0.00 0.00 101.15 -0.65
MUGHAL-CJUL MUGHAL-CJUL 0 100.91 – 0.00 0.00 100.27 -0.64
MUGHAL-CSEP MUGHAL-CSEP 0 102.69 – 0.00 0.00 102.04 -0.65
MUGHAL-JUL MUGHAL-JUL 2478 100.50 101.01 102.60 100.00 100.12 -0.38
MUGHAL-OCT MUGHAL-OCT 0 103.83 – 0.00 0.00 103.17 -0.66
MUGHAL-SEP MUGHAL-SEP 0 102.72 – 0.00 0.00 102.07 -0.65
NBP-AUG NBP-AUG 76 35.55 35.7 35.71 35.50 35.50 -0.05
NBP-CAUG NBP-CAUG 0 35.54 – 0.00 0.00 35.54 0.00
NBP-CJUL NBP-CJUL 0 35.23 – 0.00 0.00 35.22 -0.01
NBP-CSEP NBP-CSEP 0 35.85 – 0.00 0.00 35.85 0.00
NBP-JUL NBP-JUL 133 35.34 35.3 35.40 35.00 35.12 -0.22
NBP-OCT NBP-OCT 0 36.25 – 0.00 0.00 36.25 0.00
NBP-SEP NBP-SEP 0 35.86 – 0.00 0.00 35.86 0.00
NCL-AUG NCL-AUG 5885 54.21 55.44 56.00 53.40 53.64 -0.57
NCL-CAUG NCL-CAUG 0 54.07 – 0.00 0.00 53.74 -0.33
NCL-CJUL NCL-CJUL 0 53.59 – 0.00 0.00 53.27 -0.32
NCL-CSEP NCL-CSEP 0 54.54 – 0.00 0.00 54.21 -0.33
NCL-JUL NCL-JUL 5625 53.63 53.85 55.51 52.99 53.15 -0.48
NCL-OCT NCL-OCT 0 55.15 – 0.00 0.00 54.81 -0.34
NCL-SEP NCL-SEP 0 54.56 – 0.00 0.00 54.22 -0.34
NETSOL-AUG NETSOL-AUG 1210 169.63 170 170.94 167.00 167.49 -2.14
NETSOL-JUL NETSOL-JUL 1577 168.20 168.25 169.28 165.44 166.14 -2.06
NETSOL-OCT NETSOL-OCT 0 172.70 – 0.00 0.00 170.84 -1.86
NETSOL-SEP NETSOL-SEP 0 170.85 – 0.00 0.00 169.01 -1.84
NML-AUG NML-AUG 843 97.95 98.19 101.00 98.02 98.93 0.98
NML-CAUG NML-CAUG 0 98.17 – 0.00 0.00 99.20 1.03
NML-CJUL NML-CJUL 0 97.31 – 0.00 0.00 98.33 1.02
NML-CSEP NML-CSEP 0 99.03 – 0.00 0.00 100.07 1.04
NML-JUL NML-JUL 980 97.15 97.49 99.95 97.06 98.20 1.05
NML-OCT NML-OCT 0 100.13 – 0.00 0.00 101.19 1.06
NML-SEP NML-SEP 0 99.06 – 0.00 0.00 100.10 1.04
NRL-AUG NRL-AUG 1000 452.87 453 455.50 422.00 428.41 -24.46
NRL-JUL NRL-JUL 1228 448.61 449.5 451.93 418.00 424.66 -23.95
NRL-OCT NRL-OCT 0 461.89 – 0.00 0.00 438.09 -23.80
NRL-SEP NRL-SEP 0 456.94 – 0.00 0.00 433.40 -23.54
NRSL-JUL NRSL-JUL 1623 20.49 20.3 20.45 18.96 18.97 -1.52
OGDC-AUG OGDC-AUG 2748 95.41 95.66 96.05 94.80 94.85 -0.56
OGDC-CAUG OGDC-CAUG 0 95.34 – 0.00 0.00 95.09 -0.25
OGDC-CJUL OGDC-CJUL 0 94.51 – 0.00 0.00 94.26 -0.25
OGDC-CSEP OGDC-CSEP 0 96.18 – 0.00 0.00 95.92 -0.26
OGDC-JUL OGDC-JUL 2641 94.65 94.75 95.25 94.00 94.03 -0.62
OGDC-OCT OGDC-OCT 0 97.25 – 0.00 0.00 96.99 -0.26
OGDC-SEP OGDC-SEP 0 96.21 – 0.00 0.00 95.95 -0.26
PACE-AUG PACE-AUG 142 8.14 8.16 8.16 7.75 7.77 -0.37
PACE-OCT PACE-OCT 0 8.28 – 0.00 0.00 7.90 -0.38
PACE-SEP PACE-SEP 0 8.19 – 0.00 0.00 7.82 -0.37
PAEL-AUG PAEL-AUG 5624 35.10 34.95 35.15 34.25 34.37 -0.73
PAEL-CAUG PAEL-CAUG 0 35.17 – 0.00 0.00 34.40 -0.77
PAEL-CJUL PAEL-CJUL 0 34.86 – 0.00 0.00 34.10 -0.76
PAEL-CSEP PAEL-CSEP 0 35.48 – 0.00 0.00 34.70 -0.78
PAEL-JUL PAEL-JUL 6038 34.80 34.62 34.90 34.00 34.04 -0.76
PAEL-OCT PAEL-OCT 0 35.88 – 0.00 0.00 35.09 -0.79
PAEL-SEP PAEL-SEP 0 35.49 – 0.00 0.00 34.72 -0.77
PIBTL-AUG PIBTL-AUG 11826 11.44 11.5 11.50 11.20 11.34 -0.10
PIBTL-JUL PIBTL-JUL 12625 11.34 11.4 11.40 11.21 11.24 -0.10
PIBTL-OCT PIBTL-OCT 0 11.80 – 0.00 0.00 11.57 -0.23
PIBTL-SEP PIBTL-SEP 0 11.54 – 0.00 0.00 11.45 -0.09
PIOC-AUG PIOC-AUG 2040 122.77 123.5 126.00 122.10 122.27 -0.50
PIOC-CAUG PIOC-CAUG 0 122.61 – 0.00 0.00 122.47 -0.14
PIOC-CJUL PIOC-CJUL 0 121.54 – 0.00 0.00 121.40 -0.14
PIOC-CSEP PIOC-CSEP 0 123.69 – 0.00 0.00 123.55 -0.14
PIOC-JUL PIOC-JUL 1981 121.40 122.6 123.69 121.00 121.00 -0.40
PIOC-OCT PIOC-OCT 0 125.07 – 0.00 0.00 124.92 -0.15
PIOC-SEP PIOC-SEP 0 123.72 – 0.00 0.00 123.58 -0.14
POWER-AUG POWER-AUG 3077 9.40 9.4 9.44 9.25 9.27 -0.13
POWER-JUL POWER-JUL 3639 9.31 9.3 9.40 9.16 9.20 -0.11
POWER-OCT POWER-OCT 0 9.61 – 0.00 0.00 9.49 -0.12
POWER-SEP POWER-SEP 0 9.50 – 0.00 0.00 9.39 -0.11
PPL-AUG PPL-AUG 1052 84.17 84.64 84.90 84.17 84.44 0.27
PPL-CAUG PPL-CAUG 0 84.10 – 0.00 0.00 84.49 0.39
PPL-CJUL PPL-CJUL 0 83.36 – 0.00 0.00 83.76 0.40
PPL-CSEP PPL-CSEP 0 84.83 – 0.00 0.00 85.23 0.40
PPL-JUL PPL-JUL 1183 83.32 83.6 84.21 83.55 83.67 0.35
PPL-OCT PPL-OCT 0 85.78 – 0.00 0.00 86.18 0.40
PPL-SEP PPL-SEP 0 84.86 – 0.00 0.00 85.26 0.40
PRL-AUG PRL-AUG 332 24.34 24.32 24.32 23.86 23.94 -0.40
PRL-OCT PRL-OCT 20 25.00 25 25.00 25.00 25.00 0.00
PRL-SEP PRL-SEP 0 24.53 – 0.00 0.00 24.14 -0.39
PSMC-AUG PSMC-AUG 723 366.43 366 366.00 363.90 363.90 -2.53
PSMC-JUL PSMC-JUL 741 363.64 363.5 363.50 359.00 359.34 -4.30
PSMC-OCT PSMC-OCT 0 374.07 – 0.00 0.00 370.57 -3.50
PSMC-SEP PSMC-SEP 0 370.06 – 0.00 0.00 366.59 -3.47
PSO-AUG PSO-AUG 1411 227.55 227.5 227.99 222.00 223.89 -3.66
PSO-CAUG PSO-CAUG 0 227.96 – 0.00 0.00 222.41 -5.55
PSO-CJUL PSO-CJUL 0 225.97 – 0.00 0.00 220.47 -5.50
PSO-CSEP PSO-CSEP 0 229.95 – 0.00 0.00 224.36 -5.59
PSO-JUL PSO-JUL 1211 225.61 225.04 226.00 220.01 222.55 -3.06
PSO-OCT PSO-OCT 0 232.52 – 0.00 0.00 226.86 -5.66
PSO-SEP PSO-SEP 0 230.02 – 0.00 0.00 224.43 -5.59
PTC-AUG PTC-AUG 1810 11.90 12.02 12.02 11.86 11.89 -0.01
PTC-CAUG PTC-CAUG 0 11.90 – 0.00 0.00 11.91 0.01
PTC-CJUL PTC-CJUL 0 11.80 – 0.00 0.00 11.80 0.00
PTC-CSEP PTC-CSEP 0 12.01 – 0.00 0.00 12.01 0.00
PTC-JUL PTC-JUL 2437 11.78 11.89 11.90 11.70 11.79 0.01
PTC-OCT PTC-OCT 0 12.14 – 0.00 0.00 12.15 0.01
PTC-SEP PTC-SEP 0 12.01 – 0.00 0.00 12.02 0.01
SAZEW-AUG SAZEW-AUG 79 173.04 174.6 175.33 172.50 172.93 -0.11
SAZEW-JUL SAZEW-JUL 147 172.43 172.01 173.99 171.00 171.38 -1.05
SAZEW-OCT SAZEW-OCT 0 177.72 – 0.00 0.00 176.83 -0.89
SAZEW-SEP SAZEW-SEP 0 175.81 – 0.00 0.00 174.93 -0.88
SEARL-AUG SEARL-AUG 456 241.57 242.5 245.79 241.50 243.12 1.55
SEARL-JUL SEARL-JUL 427 239.52 240 242.48 239.75 241.10 1.58
SEARL-OCT SEARL-OCT 0 247.23 – 0.00 0.00 248.96 1.73
SEARL-SEP SEARL-SEP 0 244.58 – 0.00 0.00 246.29 1.71
SILK-AUG SILK-AUG 1694 1.85 2.45 2.45 1.85 1.87 0.02
SILK-OCT SILK-OCT 0 1.88 – 0.00 0.00 1.90 0.02
SILK-SEP SILK-SEP 0 1.86 – 0.00 0.00 1.88 0.02
SNBL-AUG SNBL-AUG 0 9.30 – 0.00 0.00 9.25 -0.05
SNBL-OCT SNBL-OCT 0 9.48 – 0.00 0.00 9.43 -0.05
SNBL-SEP SNBL-SEP 0 9.38 – 0.00 0.00 9.33 -0.05
SNGP-AUG SNGP-AUG 4104 51.74 51.58 51.58 49.90 50.13 -1.61
SNGP-CAUG SNGP-CAUG 0 51.74 – 0.00 0.00 50.09 -1.65
SNGP-CJUL SNGP-CJUL 0 51.29 – 0.00 0.00 49.65 -1.64
SNGP-CSEP SNGP-CSEP 0 52.20 – 0.00 0.00 50.53 -1.67
SNGP-JULB SNGP-JULB 4618 51.28 51.1 51.15 49.45 49.69 -1.59
SNGP-OCT SNGP-OCT 0 52.78 – 0.00 0.00 51.09 -1.69
SNGP-SEP SNGP-SEP 0 52.21 – 0.00 0.00 50.54 -1.67
SSGC-AUG SSGC-AUG 191 14.11 14.7 14.70 13.70 13.73 -0.38
SSGC-JUL SSGC-JUL 263 13.95 13.9 13.93 13.55 13.65 -0.30
SSGC-OCT SSGC-OCT 0 14.37 – 0.00 0.00 13.97 -0.40
SSGC-SEP SSGC-SEP 0 14.21 – 0.00 0.00 13.82 -0.39
STCL-AUG STCL-AUG 0 31.88 – 0.00 0.00 31.90 0.02
STCL-JUL STCL-JUL 14 31.50 31.5 31.50 31.50 31.50 0.00
STCL-OCT STCL-OCT 0 32.51 – 0.00 0.00 32.53 0.02
STCL-SEP STCL-SEP 0 32.16 – 0.00 0.00 32.18 0.02
STPL-AUG STPL-AUG 2751 17.77 17.97 18.20 17.65 17.70 -0.07
STPL-JUL STPL-JUL 2422 17.60 17.6 18.05 17.49 17.55 -0.05
STPL-OCT STPL-OCT 0 18.11 – 0.00 0.00 17.99 -0.12
STPL-SEP STPL-SEP 0 17.91 – 0.00 0.00 17.80 -0.11
TELE-AUG TELE-AUG 5473 15.91 15.8 15.98 15.15 15.27 -0.64
TELE-OCT TELE-OCT 78 16.20 16.19 16.39 16.00 16.02 -0.18
TELE-SEP TELE-SEP 47 15.95 16 16.00 15.75 15.75 -0.20
TGL-AUG TGL-AUG 290 105.60 105.5 106.00 104.60 105.16 -0.44
TGL-JUL TGL-JUL 293 104.74 103 105.00 103.00 104.23 -0.51
TGL-OCT TGL-OCT 0 107.81 – 0.00 0.00 107.19 -0.62
TGL-SEP TGL-SEP 0 106.66 – 0.00 0.00 106.04 -0.62
TOMCL-AUG TOMCL-AUG 59 39.97 40.4 40.40 38.82 38.92 -1.05
TOMCL-OCT TOMCL-OCT 0 40.80 – 0.00 0.00 39.47 -1.33
TOMCL-SEP TOMCL-SEP 0 40.36 – 0.00 0.00 39.05 -1.31
TPL-AUG TPL-AUG 9358 24.36 24.36 24.90 23.50 24.47 0.11
TPL-OCT TPL-OCT 0 24.77 – 0.00 0.00 24.85 0.08
TPL-SEP TPL-SEP 0 24.50 – 0.00 0.00 24.58 0.08
TREET-AUG TREET-AUG 3335 58.96 59 59.50 58.30 58.50 -0.46
TREET-CAUG TREET-CAUG 0 58.93 – 0.00 0.00 58.44 -0.49
TREET-CJUL TREET-CJUL 0 58.41 – 0.00 0.00 57.93 -0.48
TREET-CSEP TREET-CSEP 0 59.44 – 0.00 0.00 58.96 -0.48
TREET-JUL TREET-JUL 4784 58.56 58.5 59.00 57.82 57.98 -0.58
TREET-OCT TREET-OCT 0 60.11 – 0.00 0.00 59.61 -0.50
TREET-SEP TREET-SEP 0 59.46 – 0.00 0.00 58.97 -0.49
TRG-AUG TRG-AUG 20713 170.43 170.99 171.34 168.00 168.30 -2.13
TRG-CAUG TRG-CAUG 0 170.23 – 0.00 0.00 168.14 -2.09
TRG-CJUL TRG-CJUL 0 168.75 – 0.00 0.00 166.67 -2.08
TRG-CSEP TRG-CSEP 0 171.72 – 0.00 0.00 169.61 -2.11
TRG-JUL TRG-JUL 22135 168.79 169 169.88 166.25 166.75 -2.04
TRG-OCT TRG-OCT 13 174.56 171.01 171.50 171.01 171.42 -3.14
TRG-SEP TRG-SEP 1 172.00 174 174.00 174.00 174.00 2.00
UBL-AUG UBL-AUG 0 127.00 – 0.00 0.00 128.82 1.82
UBL-CAUG UBL-CAUG 0 126.48 – 0.00 0.00 128.78 2.30
UBL-CJUL UBL-CJUL 0 125.38 – 0.00 0.00 127.65 2.27
UBL-CSEP UBL-CSEP 0 127.59 – 0.00 0.00 129.90 2.31
UBL-JUL UBL-JUL 10 125.44 126.9 127.10 126.90 127.03 1.59
UBL-OCT UBL-OCT 0 129.01 – 0.00 0.00 131.35 2.34
UBL-SEP UBL-SEP 0 127.63 – 0.00 0.00 129.94 2.31
UBLPETF-AUG UBLPETF-AUG 0 14.15 – 0.00 0.00 14.15 0.00
UBLPETF-OCT UBLPETF-OCT 0 14.43 – 0.00 0.00 14.42 -0.01
UBLPETF-SEP UBLPETF-SEP 0 14.27 – 0.00 0.00 14.27 0.00
UNITY-AUG UNITY-AUG 48166 44.36 44.31 44.35 43.31 43.40 -0.96
UNITY-CAUG UNITY-CAUG 0 44.28 – 0.00 0.00 43.37 -0.91
UNITY-CJUL UNITY-CJUL 0 43.89 – 0.00 0.00 42.99 -0.90
UNITY-CSEP UNITY-CSEP 0 44.66 – 0.00 0.00 43.75 -0.91
UNITY-JUL UNITY-JUL 48309 43.87 43.8 43.92 42.91 43.00 -0.87
UNITY-OCT UNITY-OCT 0 45.16 – 0.00 0.00 44.24 -0.92
UNITY-SEP UNITY-SEP 0 44.68 – 0.00 0.00 43.77 -0.91
WAVES-AUG WAVES-AUG 6486 26.57 26.8 27.25 26.15 26.29 -0.28
WAVES-CAUG WAVES-CAUG 0 26.57 – 0.00 0.00 26.30 -0.27
WAVES-CJUL WAVES-CJUL 0 26.34 – 0.00 0.00 26.07 -0.27
WAVES-CSEP WAVES-CSEP 0 26.81 – 0.00 0.00 26.53 -0.28
WAVES-JUL WAVES-JUL 2711 25.91 26.3 27.00 25.90 26.07 0.16
WAVES-OCT WAVES-OCT 0 27.11 – 0.00 0.00 26.83 -0.28
WAVES-SEP WAVES-SEP 0 27.20 – 0.00 0.00 26.54 -0.66
WTL-AUG WTL-AUG 16892 3.88 3.9 3.99 3.75 3.78 -0.10
WTL-OCT WTL-OCT 31 4.17 3.9 3.90 3.89 3.89 -0.28
WTL-SEP WTL-SEP 56 3.93 2.93 3.97 2.93 3.90 -0.03
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/