Karachi, August 03, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ABL-AUG ABL-AUG 0 64.88 – 0.00 0.00 65.76 0.88
ABL-OCT ABL-OCT 0 67.01 – 0.00 0.00 67.92 0.91
ABL-SEP ABL-SEP 0 66.06 – 0.00 0.00 66.96 0.90
AGHA-AUG AGHA-AUG 208 14.08 14.25 15.13 14.25 14.80 0.72
AGHA-OCT AGHA-OCT 0 14.59 – 0.00 0.00 15.38 0.79
AGHA-SEP AGHA-SEP 0 14.38 – 0.00 0.00 15.17 0.79
AGL-AUG AGL-AUG 2514 8.13 8.13 8.33 8.00 8.09 -0.04
AGL-OCT AGL-OCT 0 8.51 – 0.00 0.00 8.44 -0.07
AGL-SEP AGL-SEP 0 8.39 – 0.00 0.00 8.32 -0.07
AGP-AUG AGP-AUG 0 79.38 – 0.00 0.00 81.99 2.61
AGP-OCT AGP-OCT 0 81.98 – 0.00 0.00 84.69 2.71
AGP-SEP AGP-SEP 0 80.83 – 0.00 0.00 83.49 2.66
AIRLINK-AUG AIRLINK-AUG 2890 36.11 – 36.11 36.11 36.11 0.00
AIRLINK-OCT AIRLINK-OCT 0 37.30 – 0.00 0.00 38.75 1.45
AIRLINK-SEP AIRLINK-SEP 0 36.77 – 0.00 0.00 38.20 1.43
AKBL-AUG AKBL-AUG 0 16.77 – 0.00 0.00 17.44 0.67
AKBL-OCT AKBL-OCT 0 17.32 – 0.00 0.00 18.01 0.69
AKBL-SEP AKBL-SEP 0 17.07 – 0.00 0.00 17.76 0.69
ANL-AUG ANL-AUG 1625 9.94 10.19 10.51 10.10 10.32 0.38
ANL-OCT ANL-OCT 0 10.30 – 0.00 0.00 10.69 0.39
ANL-SEP ANL-SEP 0 10.16 – 0.00 0.00 10.53 0.37
ASC-AUG ASC-AUG 16 8.89 8.94 8.95 8.71 8.89 0.00
ASC-OCT ASC-OCT 0 8.86 – 0.00 0.00 9.13 0.27
ASC-SEP ASC-SEP 0 8.73 – 0.00 0.00 9.00 0.27
ASL-AUG ASL-AUG 271 10.37 10.65 10.90 10.57 10.68 0.31
ASL-OCT ASL-OCT 0 10.77 – 0.00 0.00 11.08 0.31
ASL-SEP ASL-SEP 0 10.62 – 0.00 0.00 10.93 0.31
ASTL-AUG ASTL-AUG 997 23.92 23.92 25.48 23.92 25.19 1.27
ASTL-OCT ASTL-OCT 0 24.72 – 0.00 0.00 26.16 1.44
ASTL-SEP ASTL-SEP 0 24.37 – 0.00 0.00 25.79 1.42
ATRL-AUG ATRL-AUG 6318 140.12 141.9 146.99 141.90 146.00 5.88
ATRL-OCT ATRL-OCT 0 145.36 – 0.00 0.00 151.42 6.06
ATRL-SEP ATRL-SEP 0 143.31 – 0.00 0.00 149.28 5.97
AVN-AUG AVN-AUG 1706 77.77 78 79.99 78.00 78.93 1.16
AVN-OCT AVN-OCT 0 80.66 – 0.00 0.00 81.82 1.16
AVN-SEP AVN-SEP 0 79.51 – 0.00 0.00 80.66 1.15
BAFL-AUG BAFL-AUG 13 33.26 33.5 33.60 33.50 33.50 0.24
BAFL-AUGB BAFL-AUGB 3 31.17 31.99 31.99 31.99 31.99 0.82
BAFL-OCT BAFL-OCT 0 32.20 – 0.00 0.00 32.41 0.21
BAFL-SEP BAFL-SEP 0 33.27 – 0.00 0.00 33.47 0.20
BAFL-SEPB BAFL-SEPB 0 31.74 – 0.00 0.00 31.95 0.21
BAHL-AUG BAHL-AUG 0 58.00 – 0.00 0.00 58.10 0.10
BAHL-OCT BAHL-OCT 0 59.73 – 0.00 0.00 60.01 0.28
BAHL-SEP BAHL-SEP 0 58.89 – 0.00 0.00 59.16 0.27
BIPL-AUG BIPL-AUG 0 11.26 – 0.00 0.00 11.16 -0.10
BIPL-OCT BIPL-OCT 0 11.63 – 0.00 0.00 11.52 -0.11
BIPL-SEP BIPL-SEP 0 11.47 – 0.00 0.00 11.36 -0.11
BOP-AUG BOP-AUG 148 5.26 5.44 5.47 5.41 5.44 0.18
BOP-OCT BOP-OCT 0 5.48 – 0.00 0.00 5.64 0.16
BOP-SEP BOP-SEP 0 5.40 – 0.00 0.00 5.56 0.16
CHCC-AUG CHCC-AUG 336 80.04 80.22 86.04 80.00 85.78 5.74
CHCC-OCT CHCC-OCT 0 82.85 – 0.00 0.00 89.02 6.17
CHCC-SEP CHCC-SEP 0 81.68 – 0.00 0.00 87.76 6.08
CNERGY-AUG CNERGY-AUG 5969 4.96 4.98 5.15 4.98 5.07 0.11
CNERGY-OCT CNERGY-OCT 0 5.14 – 0.00 0.00 5.26 0.12
CNERGY-SEP CNERGY-SEP 0 5.07 – 0.00 0.00 5.19 0.12
CPHL-AUG CPHL-AUG 3 30.93 28.63 33.24 28.63 33.24 2.31
CPHL-OCT CPHL-OCT 0 31.95 – 0.00 0.00 34.32 2.37
CPHL-SEP CPHL-SEP 0 31.49 – 0.00 0.00 33.83 2.34
DCL-AUG DCL-AUG 0 5.06 – 0.00 0.00 5.46 0.40
DCL-OCT DCL-OCT 0 5.22 – 0.00 0.00 5.64 0.42
DCL-SEP DCL-SEP 0 5.15 – 0.00 0.00 5.56 0.41
DCR-AUGB DCR-AUGB 0 14.09 – 0.00 0.00 14.11 0.02
DCR-OCT DCR-OCT 0 14.55 – 0.00 0.00 14.58 0.03
DCR-SEPB DCR-SEPB 0 14.35 – 0.00 0.00 14.37 0.02
DGKC-AUG DGKC-AUG 2904 53.75 54.1 57.64 54.10 57.16 3.41
DGKC-OCT DGKC-OCT 0 55.80 – 0.00 0.00 59.31 3.51
DGKC-SEP DGKC-SEP 0 55.01 – 0.00 0.00 58.47 3.46
EFERT-AUG EFERT-AUG 424 79.98 80 81.49 80.00 80.56 0.58
EFERT-OCT EFERT-OCT 0 83.26 – 0.00 0.00 83.54 0.28
EFERT-SEP EFERT-SEP 0 82.08 – 0.00 0.00 82.36 0.28
ENGRO-AUG ENGRO-AUG 55 238.77 239.49 240.31 239.00 239.71 0.94
ENGRO-OCT ENGRO-OCT 0 246.62 – 0.00 0.00 249.11 2.49
ENGRO-SEP ENGRO-SEP 0 243.14 – 0.00 0.00 245.58 2.44
EPCL-AUG EPCL-AUG 768 68.32 68.4 70.00 68.35 69.25 0.93
EPCL-OCT EPCL-OCT 0 70.97 – 0.00 0.00 71.80 0.83
EPCL-SEP EPCL-SEP 0 69.97 – 0.00 0.00 70.79 0.82
EPQL-AUG EPQL-AUG 0 23.00 – 0.00 0.00 23.06 0.06
EPQL-OCT EPQL-OCT 0 23.76 – 0.00 0.00 23.82 0.06
EPQL-SEP EPQL-SEP 0 23.42 – 0.00 0.00 23.48 0.06
FABL-AUG FABL-AUG 4 25.75 26.11 26.11 26.11 26.11 0.36
FABL-OCT FABL-OCT 0 26.60 – 0.00 0.00 26.95 0.35
FABL-SEP FABL-SEP 0 26.22 – 0.00 0.00 26.57 0.35
FATIMA-AUG FATIMA-AUG 0 36.08 – 0.00 0.00 36.48 0.40
FATIMA-OCT FATIMA-OCT 0 37.26 – 0.00 0.00 37.68 0.42
FATIMA-SEP FATIMA-SEP 0 36.74 – 0.00 0.00 37.14 0.40
FCCL-AUG FCCL-AUG 4662 13.40 13.35 14.40 13.35 14.38 0.98
FCCL-OCT FCCL-OCT 0 13.87 – 0.00 0.00 14.89 1.02
FCCL-SEP FCCL-SEP 20 13.68 14.25 14.25 14.25 14.25 0.57
FCEPL-AUG FCEPL-AUG 0 70.96 – 0.00 0.00 72.57 1.61
FCEPL-OCT FCEPL-OCT 0 73.29 – 0.00 0.00 74.95 1.66
FCEPL-SEP FCEPL-SEP 0 72.26 – 0.00 0.00 73.89 1.63
FFBL-AUG FFBL-AUG 220 20.41 20.7 20.95 20.50 20.79 0.38
FFBL-OCT FFBL-OCT 0 21.15 – 0.00 0.00 21.45 0.30
FFBL-SEP FFBL-SEP 0 20.85 – 0.00 0.00 21.15 0.30
FFC-AUG FFC-AUG 203 103.50 104 104.80 103.50 104.43 0.93
FFC-AUGB FFC-AUGB 20 102.50 102.75 102.75 102.50 102.69 0.19
FFC-OCT FFC-OCT 0 106.43 – 0.00 0.00 106.86 0.43
FFC-SEP FFC-SEP 0 103.80 – 0.00 0.00 104.21 0.41
FFC-SEPB FFC-SEPB 0 104.93 – 0.00 0.00 105.35 0.42
FFL-AUG FFL-AUG 2244 5.95 6.28 6.30 6.00 6.25 0.30
FFL-OCT FFL-OCT 0 6.14 – 0.00 0.00 6.42 0.28
FFL-SEP FFL-SEP 0 6.05 – 0.00 0.00 6.32 0.27
FLYNG-AUG FLYNG-AUG 3522 6.35 6.45 6.89 6.35 6.68 0.33
FLYNG-OCT FLYNG-OCT 0 6.52 – 0.00 0.00 6.91 0.39
FLYNG-SEP FLYNG-SEP 0 6.43 – 0.00 0.00 6.81 0.38
GATM-AUG GATM-AUG 28 31.50 32 32.00 31.46 31.55 0.05
GATM-OCT GATM-OCT 0 32.65 – 0.00 0.00 32.83 0.18
GATM-SEP GATM-SEP 0 32.19 – 0.00 0.00 32.37 0.18
GGGL-AUG GGGL-AUG 402 10.38 10.5 11.00 10.38 10.62 0.24
GGGL-OCT GGGL-OCT 0 10.73 – 0.00 0.00 11.00 0.27
GGGL-SEP GGGL-SEP 0 10.58 – 0.00 0.00 10.84 0.26
GGL-AUG GGL-AUG 8844 16.17 16.3 17.08 16.20 16.72 0.55
GGL-OCT GGL-OCT 0 16.78 – 0.00 0.00 17.35 0.57
GGL-SEP GGL-SEP 0 16.55 – 0.00 0.00 17.11 0.56
GHNI-AUG GHNI-AUG 310 139.00 140.6 147.80 140.60 146.61 7.61
GHNI-OCT GHNI-OCT 0 144.57 – 0.00 0.00 152.18 7.61
GHNI-SEP GHNI-SEP 0 142.52 – 0.00 0.00 150.02 7.50
GTECH-AUG GTECH-AUG 45 7.72 7.9 8.00 7.90 8.00 0.28
GTECH-OCT GTECH-OCT 0 7.98 – 0.00 0.00 8.25 0.27
GTECH-SEP GTECH-SEP 0 7.87 – 0.00 0.00 8.13 0.26
HBL-AUG HBL-AUG 103 85.50 86.4 87.25 85.60 86.52 1.02
HBL-AUGB HBL-AUGB 41 85.25 86.5 86.50 86.49 86.50 1.25
HBL-OCT HBL-OCT 0 87.48 – 0.00 0.00 88.97 1.49
HBL-SEP HBL-SEP 0 85.50 – 0.00 0.00 86.51 1.01
HBL-SEPB HBL-SEPB 0 86.24 – 0.00 0.00 87.71 1.47
HMB-AUG HMB-AUG 0 35.50 – 0.00 0.00 35.94 0.44
HMB-OCT HMB-OCT 0 36.67 – 0.00 0.00 37.12 0.45
HMB-SEP HMB-SEP 0 36.15 – 0.00 0.00 36.60 0.45
HUBC-AUG HUBC-AUG 27 65.00 66.1 66.20 65.50 66.13 1.13
HUBC-OCT HUBC-OCT 0 67.16 – 0.00 0.00 68.16 1.00
HUBC-SEP HUBC-SEP 0 66.21 – 0.00 0.00 67.20 0.99
HUMNL-AUG HUMNL-AUG 270 6.89 7 7.10 7.00 7.07 0.18
HUMNL-OCT HUMNL-OCT 0 7.18 – 0.00 0.00 7.35 0.17
HUMNL-SEP HUMNL-SEP 0 7.08 – 0.00 0.00 7.24 0.16
ILP-AUG ILP-AUG 0 59.88 – 0.00 0.00 59.98 0.10
ILP-OCT ILP-OCT 0 61.85 – 0.00 0.00 61.95 0.10
ILP-SEP ILP-SEP 0 60.98 – 0.00 0.00 61.08 0.10
INIL-AUG INIL-AUG 185 102.29 102.1 108.01 102.10 107.64 5.35
INIL-OCT INIL-OCT 0 105.98 – 0.00 0.00 111.75 5.77
INIL-SEP INIL-SEP 0 104.48 – 0.00 0.00 110.17 5.69
ISL-AUG ISL-AUG 439 54.60 55.11 58.69 55.00 58.46 3.86
ISL-OCT ISL-OCT 0 56.68 – 0.00 0.00 60.62 3.94
ISL-SEP ISL-SEP 0 55.88 – 0.00 0.00 59.76 3.88
KAPCO-AUG KAPCO-AUG 67 27.09 27 27.65 27.00 27.50 0.41
KAPCO-OCT KAPCO-OCT 0 27.82 – 0.00 0.00 28.48 0.66
KAPCO-SEP KAPCO-SEP 0 27.43 – 0.00 0.00 28.07 0.64
KEL-AUG KEL-AUG 664 2.87 2.88 2.98 2.88 2.91 0.04
KEL-OCT KEL-OCT 0 2.97 – 0.00 0.00 3.02 0.05
KEL-SEP KEL-SEP 0 2.93 – 0.00 0.00 2.98 0.05
KOHC-AUG KOHC-AUG 0 129.66 – 0.00 0.00 138.28 8.62
KOHC-OCT KOHC-OCT 0 133.92 – 0.00 0.00 142.83 8.91
KOHC-SEP KOHC-SEP 0 132.03 – 0.00 0.00 140.81 8.78
KOSM-AUG KOSM-AUG 0 3.01 – 0.00 0.00 3.19 0.18
KOSM-OCT KOSM-OCT 0 3.11 – 0.00 0.00 3.30 0.19
KOSM-SEP KOSM-SEP 0 3.07 – 0.00 0.00 3.25 0.18
LOADS-AUG LOADS-AUG 95 8.94 9.3 9.40 8.49 8.57 -0.37
LOADS-OCT LOADS-OCT 0 9.24 – 0.00 0.00 9.60 0.36
LOADS-SEP LOADS-SEP 0 9.10 – 0.00 0.00 9.46 0.36
LOTCHEM-AUG LOTCHEM-AUG 6566 29.15 29.15 29.98 28.86 29.09 -0.06
LOTCHEM-OCT LOTCHEM-OCT 0 30.25 – 0.00 0.00 30.21 -0.04
LOTCHEM-SEP LOTCHEM-SEP 0 29.82 – 0.00 0.00 29.79 -0.03
LUCK-AUG LUCK-AUG 947 421.78 421 451.00 421.00 446.76 24.98
LUCK-OCT LUCK-OCT 0 436.75 – 0.00 0.00 462.10 25.35
LUCK-SEP LUCK-SEP 2 430.57 450 450.00 450.00 450.00 19.43
MCB-AUG MCB-AUG 1 133.55 125.2 125.20 125.20 125.20 -8.35
MCB-OCT MCB-OCT 0 128.39 – 0.00 0.00 130.82 2.43
MCB-SEP MCB-SEP 0 126.58 – 0.00 0.00 128.97 2.39
MEBL-AUG MEBL-AUG 6 119.96 121 122.00 121.00 122.00 2.04
MEBL-OCT MEBL-OCT 0 124.65 – 0.00 0.00 128.49 3.84
MEBL-SEP MEBL-SEP 0 122.89 – 0.00 0.00 126.68 3.79
MLCF-AUG MLCF-AUG 4178 24.90 25 26.76 25.00 26.69 1.79
MLCF-OCT MLCF-OCT 0 25.80 – 0.00 0.00 27.70 1.90
MLCF-SEP MLCF-SEP 0 25.43 – 0.00 0.00 27.31 1.88
MTL-AUG MTL-AUG 0 825.23 – 0.00 0.00 835.58 10.35
MTL-OCT MTL-OCT 0 852.35 – 0.00 0.00 863.05 10.70
MTL-SEP MTL-SEP 0 840.30 – 0.00 0.00 850.84 10.54
MUGHAL-AUG MUGHAL-AUG 251 56.00 56.49 60.20 56.49 60.20 4.20
MUGHAL-OCT MUGHAL-OCT 0 57.89 – 0.00 0.00 62.20 4.31
MUGHAL-SEP MUGHAL-SEP 0 57.07 – 0.00 0.00 61.32 4.25
MZNPETF-AUG MZNPETF-AUG 0 7.68 – 0.00 0.00 7.72 0.04
MZNPETF-OCT MZNPETF-OCT 0 7.94 – 0.00 0.00 7.97 0.03
MZNPETF-SEP MZNPETF-SEP 0 7.82 – 0.00 0.00 7.86 0.04
NBP-AUG NBP-AUG 0 26.40 – 0.00 0.00 26.96 0.56
NBP-OCT NBP-OCT 0 27.36 – 0.00 0.00 27.85 0.49
NBP-SEP NBP-SEP 0 26.97 – 0.00 0.00 27.45 0.48
NBPGETF-AUG NBPGETF-AUG 0 9.35 – 0.00 0.00 9.34 -0.01
NBPGETF-OCT NBPGETF-OCT 0 9.65 – 0.00 0.00 9.65 0.00
NBPGETF-SEP NBPGETF-SEP 0 9.52 – 0.00 0.00 9.51 -0.01
NCL-AUG NCL-AUG 7252 48.48 48.67 49.70 47.48 49.25 0.77
NCL-AUGB NCL-AUGB 12128 36.54 36.54 38.50 35.76 38.01 1.47
NCL-OCT NCL-OCT 50 36.78 38.99 39.00 38.50 38.81 2.03
NCL-SEP NCL-SEP 18 48.91 47.9 49.10 47.90 48.71 -0.20
NCL-SEPB NCL-SEPB 24 36.61 38.01 38.50 38.00 38.09 1.48
NCPL-AUG NCPL-AUG 2585 16.76 15.51 16.76 15.51 15.57 -1.19
NCPL-OCT NCPL-OCT 0 17.31 – 0.00 0.00 16.81 -0.50
NCPL-SEP NCPL-SEP 3120 16.05 16.3 16.30 15.30 15.47 -0.58
NETSOL-AUG NETSOL-AUG 2425 95.01 95.5 98.70 95.32 97.45 2.44
NETSOL-OCT NETSOL-OCT 0 98.49 – 0.00 0.00 100.89 2.40
NETSOL-SEP NETSOL-SEP 0 97.09 – 0.00 0.00 99.46 2.37
NITGETF-AUG NITGETF-AUG 0 9.91 – 0.00 0.00 9.91 0.00
NITGETF-OCT NITGETF-OCT 0 10.24 – 0.00 0.00 10.24 0.00
NITGETF-SEP NITGETF-SEP 0 10.10 – 0.00 0.00 10.09 -0.01
NML-AUG NML-AUG 552 68.60 69.65 70.50 69.40 69.64 1.04
NML-OCT NML-OCT 0 71.21 – 0.00 0.00 72.16 0.95
NML-SEP NML-SEP 0 70.20 – 0.00 0.00 71.14 0.94
NPL-AUG NPL-AUG 0 20.69 – 0.00 0.00 21.24 0.55
NPL-OCT NPL-OCT 0 21.37 – 0.00 0.00 21.94 0.57
NPL-SEP NPL-SEP 0 21.07 – 0.00 0.00 21.62 0.55
NRL-AUG NRL-AUG 2150 225.98 228 237.00 226.99 235.66 9.68
NRL-OCT NRL-OCT 0 234.59 – 0.00 0.00 244.55 9.96
NRL-SEP NRL-SEP 0 231.28 – 0.00 0.00 241.09 9.81
OGDC-AUG OGDC-AUG 1158 81.01 81.5 82.75 81.21 82.40 1.39
OGDC-OCT OGDC-OCT 0 83.91 – 0.00 0.00 85.29 1.38
OGDC-SEP OGDC-SEP 0 82.72 – 0.00 0.00 84.09 1.37
PABC-AUG PABC-AUG 0 30.42 – 0.00 0.00 32.17 1.75
PABC-OCT PABC-OCT 0 31.42 – 0.00 0.00 33.23 1.81
PABC-SEP PABC-SEP 0 30.98 – 0.00 0.00 32.76 1.78
PACE-AUG PACE-AUG 0 2.74 – 0.00 0.00 2.84 0.10
PACE-OCT PACE-OCT 0 2.83 – 0.00 0.00 2.93 0.10
PACE-SEP PACE-SEP 0 2.79 – 0.00 0.00 2.89 0.10
PAEL-AUG PAEL-AUG 5632 15.27 15.35 16.08 15.33 15.97 0.70
PAEL-OCT PAEL-OCT 0 15.82 – 0.00 0.00 16.56 0.74
PAEL-SEP PAEL-SEP 0 15.60 – 0.00 0.00 16.32 0.72
PIAA-AUG PIAA-AUG 37 3.55 3.55 3.55 3.55 3.55 0.00
PIAA-OCT PIAA-OCT 0 3.66 – 0.00 0.00 3.72 0.06
PIAA-SEP PIAA-SEP 0 3.61 – 0.00 0.00 3.66 0.05
PIBTL-AUG PIBTL-AUG 486 5.50 5.6 5.95 5.60 5.88 0.38
PIBTL-OCT PIBTL-OCT 0 5.72 – 0.00 0.00 6.14 0.42
PIBTL-SEP PIBTL-SEP 0 5.64 – 0.00 0.00 6.06 0.42
PIOC-AUG PIOC-AUG 2099 55.85 55.98 60.03 55.98 60.03 4.18
PIOC-OCT PIOC-OCT 0 57.82 – 0.00 0.00 62.12 4.30
PIOC-SEP PIOC-SEP 0 57.00 – 0.00 0.00 61.24 4.24
POL-AUG POL-AUG 81 395.99 399 408.00 399.00 408.00 12.01
POL-OCT POL-OCT 0 409.20 – 0.00 0.00 422.17 12.97
POL-SEP POL-SEP 0 403.42 – 0.00 0.00 416.20 12.78
POWER-AUG POWER-AUG 9 5.11 5.11 5.20 5.11 5.14 0.03
POWER-OCT POWER-OCT 0 5.28 – 0.00 0.00 5.43 0.15
POWER-SEP POWER-SEP 0 5.20 – 0.00 0.00 5.35 0.15
PPL-AUG PPL-AUG 442 68.50 68.99 70.70 68.98 69.91 1.41
PPL-OCT PPL-OCT 0 71.12 – 0.00 0.00 72.48 1.36
PPL-SEP PPL-SEP 6 70.11 – 70.11 70.11 70.11 0.00
PRL-AUG PRL-AUG 19168 16.22 16.41 17.28 16.39 17.18 0.96
PRL-OCT PRL-OCT 0 16.83 – 0.00 0.00 17.81 0.98
PRL-SEP PRL-SEP 0 16.59 – 0.00 0.00 17.56 0.97
PSMC-AUG PSMC-AUG 177 158.77 159.5 170.50 159.50 169.19 10.42
PSMC-OCT PSMC-OCT 0 166.34 – 0.00 0.00 176.28 9.94
PSMC-SEP PSMC-SEP 0 163.98 – 0.00 0.00 173.78 9.80
PSO-AUG PSO-AUG 727 173.73 174 179.40 174.00 178.46 4.73
PSO-OCT PSO-OCT 0 180.14 – 0.00 0.00 184.85 4.71
PSO-SEP PSO-SEP 0 177.59 – 0.00 0.00 182.23 4.64
PTC-AUG PTC-AUG 83 6.89 6.91 7.20 6.91 7.01 0.12
PTC-OCT PTC-OCT 0 7.12 – 0.00 0.00 7.44 0.32
PTC-SEP PTC-SEP 0 7.02 – 0.00 0.00 7.34 0.32
SEARL-AUG SEARL-AUG 1034 99.40 100.25 106.85 100.00 104.79 5.39
SEARL-OCT SEARL-OCT 0 102.96 – 0.00 0.00 108.49 5.53
SEARL-SEP SEARL-SEP 0 101.50 – 0.00 0.00 106.96 5.46
SHEL-AUG SHEL-AUG 45 119.10 121.49 124.99 121.49 124.00 4.90
SHEL-OCT SHEL-OCT 0 124.60 – 0.00 0.00 129.70 5.10
SHEL-SEP SHEL-SEP 0 122.84 – 0.00 0.00 127.86 5.02
SILK-AUG SILK-AUG 1 1.11 1.2 1.20 1.20 1.20 0.09
SILK-OCT SILK-OCT 0 1.18 – 0.00 0.00 1.19 0.01
SILK-SEP SILK-SEP 0 1.17 – 0.00 0.00 1.18 0.01
SMBL-AUG SMBL-AUG 0 2.12 – 0.00 0.00 2.11 -0.01
SMBL-OCT SMBL-OCT 0 2.19 – 0.00 0.00 2.18 -0.01
SMBL-SEP SMBL-SEP 0 2.16 – 0.00 0.00 2.15 -0.01
SNBL-AUG SNBL-AUG 0 9.23 – 0.00 0.00 9.33 0.10
SNBL-OCT SNBL-OCT 0 9.53 – 0.00 0.00 9.64 0.11
SNBL-SEP SNBL-SEP 0 9.39 – 0.00 0.00 9.50 0.11
SNGP-AUGB SNGP-AUGB 1993 31.12 31.1 32.90 31.10 32.53 1.41
SNGP-OCT SNGP-OCT 0 32.27 – 0.00 0.00 33.77 1.50
SNGP-SEPB SNGP-SEPB 0 31.81 – 0.00 0.00 33.29 1.48
SPWL-AUG SPWL-AUG 0 17.26 – 0.00 0.00 17.23 -0.03
SPWL-OCT SPWL-OCT 0 17.83 – 0.00 0.00 17.80 -0.03
SPWL-SEP SPWL-SEP 0 17.58 – 0.00 0.00 17.55 -0.03
SSGC-AUG SSGC-AUG 69 10.16 10.3 10.55 10.30 10.55 0.39
SSGC-OCT SSGC-OCT 0 10.56 – 0.00 0.00 10.98 0.42
SSGC-SEP SSGC-SEP 0 10.42 – 0.00 0.00 10.82 0.40
SYS-AUG SYS-AUG 107 360.31 360.12 366.00 360.12 364.67 4.36
SYS-OCT SYS-OCT 0 373.72 – 0.00 0.00 378.49 4.77
SYS-SEP SYS-SEP 0 368.43 – 0.00 0.00 373.13 4.70
TELE-AUG TELE-AUG 12080 10.72 10.85 11.25 10.76 11.06 0.34
TELE-OCT TELE-OCT 0 11.11 – 0.00 0.00 11.50 0.39
TELE-SEP TELE-SEP 0 10.95 – 0.00 0.00 11.34 0.39
TGL-AUG TGL-AUG 67 107.76 110 112.00 108.71 111.40 3.64
TGL-OCT TGL-OCT 0 111.16 – 0.00 0.00 114.71 3.55
TGL-SEP TGL-SEP 0 109.58 – 0.00 0.00 113.09 3.51
THALL-AUG THALL-AUG 0 232.87 – 0.00 0.00 248.89 16.02
THALL-OCT THALL-OCT 0 240.52 – 0.00 0.00 257.07 16.55
THALL-SEP THALL-SEP 0 237.12 – 0.00 0.00 253.43 16.31
TPL-AUG TPL-AUG 5751 8.75 8.79 9.38 8.70 9.33 0.58
TPL-OCT TPL-OCT 0 9.08 – 0.00 0.00 9.66 0.58
TPL-SEP TPL-SEP 0 8.95 – 0.00 0.00 9.52 0.57
TPLP-AUG TPLP-AUG 25939 19.14 19.25 20.50 18.87 20.10 0.96
TPLP-OCT TPLP-OCT 0 19.87 – 0.00 0.00 20.85 0.98
TPLP-SEP TPLP-SEP 0 19.59 – 0.00 0.00 20.55 0.96
TREET-AUG TREET-AUG 4721 25.04 25.3 26.34 25.20 26.05 1.01
TREET-OCT TREET-OCT 0 25.98 – 0.00 0.00 27.02 1.04
TREET-SEP TREET-SEP 0 25.61 – 0.00 0.00 26.64 1.03
TRG-AUG TRG-AUG 8110 92.45 92.9 94.98 92.70 93.44 0.99
TRG-OCT TRG-OCT 0 95.82 – 0.00 0.00 96.76 0.94
TRG-SEP TRG-SEP 0 94.46 – 0.00 0.00 95.39 0.93
UBL-AUG UBL-AUG 77 108.59 110 114.99 109.99 113.50 4.91
UBL-OCT UBL-OCT 0 113.10 – 0.00 0.00 119.04 5.94
UBL-SEP UBL-SEP 0 111.50 – 0.00 0.00 117.36 5.86
UBLPETF-AUGB UBLPETF-AUGB 0 9.88 – 0.00 0.00 9.88 0.00
UBLPETF-OCT UBLPETF-OCT 0 10.21 – 0.00 0.00 10.20 -0.01
UBLPETF-SEP UBLPETF-SEP 0 10.06 – 0.00 0.00 10.06 0.00
UNITY-AUG UNITY-AUG 34964 18.96 19.1 19.95 19.10 19.22 0.26
UNITY-OCT UNITY-OCT 0 19.63 – 0.00 0.00 19.93 0.30
UNITY-SEP UNITY-SEP 0 19.35 – 0.00 0.00 19.64 0.29
WAVES-AUG WAVES-AUG 2169 11.81 11.8 12.79 11.80 12.69 0.88
WAVES-OCT WAVES-OCT 0 12.17 – 0.00 0.00 13.14 0.97
WAVES-SEP WAVES-SEP 0 11.99 – 0.00 0.00 12.96 0.97
WTL-AUG WTL-AUG 8506 1.17 1.17 1.22 1.17 1.19 0.02
WTL-OCT WTL-OCT 0 1.23 – 0.00 0.00 1.25 0.02
WTL-SEP WTL-SEP 0 1.21 – 0.00 0.00 1.23 0.02
YOUW-AUG YOUW-AUG 657 4.69 4.85 5.09 4.85 4.93 0.24
YOUW-OCT YOUW-OCT 0 4.84 – 0.00 0.00 5.05 0.21
YOUW-SEP YOUW-SEP 0 4.77 – 0.00 0.00 4.98 0.21
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/