Karachi, August 04, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ABL-AUG ABL-AUG 0 65.76 – 0.00 0.00 65.84 0.08
ABL-OCT ABL-OCT 0 67.92 – 0.00 0.00 68.01 0.09
ABL-SEP ABL-SEP 0 66.96 – 0.00 0.00 67.04 0.08
AGHA-AUG AGHA-AUG 16 14.80 15.1 15.49 15.10 15.10 0.30
AGHA-OCT AGHA-OCT 0 15.38 – 0.00 0.00 15.63 0.25
AGHA-SEP AGHA-SEP 0 15.17 – 0.00 0.00 15.41 0.24
AGL-AUG AGL-AUG 1648 8.09 8.06 8.16 7.90 7.91 -0.18
AGL-OCT AGL-OCT 0 8.44 – 0.00 0.00 8.22 -0.22
AGL-SEP AGL-SEP 0 8.32 – 0.00 0.00 8.10 -0.22
AGP-AUG AGP-AUG 1 81.99 83 83.00 83.00 83.00 1.01
AGP-OCT AGP-OCT 0 84.69 – 0.00 0.00 85.16 0.47
AGP-SEP AGP-SEP 0 83.49 – 0.00 0.00 83.95 0.46
AIRLINK-AUG AIRLINK-AUG 0 36.11 – 0.00 0.00 37.66 1.55
AIRLINK-OCT AIRLINK-OCT 0 38.75 – 0.00 0.00 38.91 0.16
AIRLINK-SEP AIRLINK-SEP 0 38.20 – 0.00 0.00 38.35 0.15
AKBL-AUG AKBL-AUG 0 17.44 – 0.00 0.00 17.08 -0.36
AKBL-OCT AKBL-OCT 0 18.01 – 0.00 0.00 17.64 -0.37
AKBL-SEP AKBL-SEP 0 17.76 – 0.00 0.00 17.39 -0.37
ANL-AUG ANL-AUG 649 10.32 10.45 10.74 10.40 10.42 0.10
ANL-OCT ANL-OCT 0 10.69 – 0.00 0.00 10.79 0.10
ANL-SEP ANL-SEP 0 10.53 – 0.00 0.00 10.64 0.11
ASC-AUG ASC-AUG 412 8.89 9.01 9.20 8.94 9.19 0.30
ASC-OCT ASC-OCT 0 9.13 – 0.00 0.00 9.51 0.38
ASC-SEP ASC-SEP 0 9.00 – 0.00 0.00 9.37 0.37
ASL-AUG ASL-AUG 591 10.68 10.95 11.29 10.90 11.23 0.55
ASL-OCT ASL-OCT 0 11.08 – 0.00 0.00 11.62 0.54
ASL-SEP ASL-SEP 0 10.93 – 0.00 0.00 11.45 0.52
ASTL-AUG ASTL-AUG 2078 25.19 25.25 27.07 25.25 25.94 0.75
ASTL-OCT ASTL-OCT 0 26.16 – 0.00 0.00 26.92 0.76
ASTL-SEP ASTL-SEP 0 25.79 – 0.00 0.00 26.54 0.75
ATRL-AUG ATRL-AUG 3154 146.00 147.21 147.60 142.86 143.41 -2.59
ATRL-OCT ATRL-OCT 0 151.42 – 0.00 0.00 148.47 -2.95
ATRL-SEP ATRL-SEP 0 149.28 – 0.00 0.00 146.37 -2.91
AVN-AUG AVN-AUG 2308 78.93 79.4 80.35 78.25 79.18 0.25
AVN-OCT AVN-OCT 0 81.82 – 0.00 0.00 81.82 0.00
AVN-SEP AVN-SEP 0 80.66 – 0.00 0.00 80.66 0.00
BAFL-AUGB BAFL-AUGB 13 31.99 32 32.00 32.00 32.00 0.01
BAFL-OCT BAFL-OCT 0 32.41 – 0.00 0.00 32.93 0.52
BAFL-SEPB BAFL-SEPB 0 31.95 – 0.00 0.00 32.47 0.52
BAHL-AUG BAHL-AUG 0 58.10 – 0.00 0.00 57.84 -0.26
BAHL-OCT BAHL-OCT 0 60.01 – 0.00 0.00 59.74 -0.27
BAHL-SEP BAHL-SEP 0 59.16 – 0.00 0.00 58.89 -0.27
BIPL-AUG BIPL-AUG 0 11.16 – 0.00 0.00 11.30 0.14
BIPL-OCT BIPL-OCT 0 11.52 – 0.00 0.00 11.67 0.15
BIPL-SEP BIPL-SEP 0 11.36 – 0.00 0.00 11.51 0.15
BOP-AUG BOP-AUG 20 5.44 5.5 5.50 5.50 5.50 0.06
BOP-OCT BOP-OCT 0 5.64 – 0.00 0.00 5.64 0.00
BOP-SEP BOP-SEP 0 5.56 – 0.00 0.00 5.56 0.00
CHCC-AUG CHCC-AUG 349 85.78 87.6 91.00 87.51 90.68 4.90
CHCC-OCT CHCC-OCT 0 89.02 – 0.00 0.00 94.13 5.11
CHCC-SEP CHCC-SEP 0 87.76 – 0.00 0.00 92.79 5.03
CNERGY-AUG CNERGY-AUG 4333 5.07 5.1 5.16 5.03 5.04 -0.03
CNERGY-OCT CNERGY-OCT 0 5.26 – 0.00 0.00 5.22 -0.04
CNERGY-SEP CNERGY-SEP 0 5.19 – 0.00 0.00 5.15 -0.04
CPHL-AUG CPHL-AUG 48 33.24 33.99 34.00 33.25 33.25 0.01
CPHL-OCT CPHL-OCT 0 34.32 – 0.00 0.00 34.33 0.01
CPHL-SEP CPHL-SEP 0 33.83 – 0.00 0.00 33.85 0.02
DCL-AUG DCL-AUG 2 5.46 5.45 5.45 5.45 5.45 -0.01
DCL-OCT DCL-OCT 0 5.64 – 0.00 0.00 5.64 0.00
DCL-SEP DCL-SEP 0 5.56 – 0.00 0.00 5.56 0.00
DCR-AUGB DCR-AUGB 0 14.11 – 0.00 0.00 14.10 -0.01
DCR-OCT DCR-OCT 0 14.58 – 0.00 0.00 14.56 -0.02
DCR-SEPB DCR-SEPB 0 14.37 – 0.00 0.00 14.36 -0.01
DGKC-AUG DGKC-AUG 2696 57.16 57.68 59.20 57.51 58.29 1.13
DGKC-OCT DGKC-OCT 0 59.31 – 0.00 0.00 60.42 1.11
DGKC-SEP DGKC-SEP 0 58.47 – 0.00 0.00 59.56 1.09
EFERT-AUG EFERT-AUG 351 80.56 80.99 81.80 80.50 81.21 0.65
EFERT-OCT EFERT-OCT 0 83.54 – 0.00 0.00 84.12 0.58
EFERT-SEP EFERT-SEP 0 82.36 – 0.00 0.00 82.92 0.56
ENGRO-AUG ENGRO-AUG 0 239.71 – 0.00 0.00 239.62 -0.09
ENGRO-OCT ENGRO-OCT 0 249.11 – 0.00 0.00 247.52 -1.59
ENGRO-SEP ENGRO-SEP 0 245.58 – 0.00 0.00 244.01 -1.57
EPCL-AUG EPCL-AUG 495 69.25 67.01 69.99 64.10 68.51 -0.74
EPCL-OCT EPCL-OCT 0 71.80 – 0.00 0.00 71.21 -0.59
EPCL-SEP EPCL-SEP 0 70.79 – 0.00 0.00 70.20 -0.59
EPQL-AUG EPQL-AUG 12 23.06 24 24.78 24.00 24.78 1.72
EPQL-OCT EPQL-OCT 0 23.82 – 0.00 0.00 25.53 1.71
EPQL-SEP EPQL-SEP 100 23.48 25.24 25.24 25.24 25.24 1.76
FABL-AUG FABL-AUG 21 26.11 26.32 26.32 25.72 25.72 -0.39
FABL-OCT FABL-OCT 0 26.95 – 0.00 0.00 26.62 -0.33
FABL-SEP FABL-SEP 0 26.57 – 0.00 0.00 26.24 -0.33
FATIMA-AUG FATIMA-AUG 0 36.48 – 0.00 0.00 36.41 -0.07
FATIMA-OCT FATIMA-OCT 0 37.68 – 0.00 0.00 37.61 -0.07
FATIMA-SEP FATIMA-SEP 0 37.14 – 0.00 0.00 37.08 -0.06
FCCL-AUG FCCL-AUG 2979 14.38 14.4 15.30 14.40 14.69 0.31
FCCL-OCT FCCL-OCT 0 14.89 – 0.00 0.00 15.18 0.29
FCCL-SEP FCCL-SEP 0 14.25 – 0.00 0.00 14.96 0.71
FCEPL-AUG FCEPL-AUG 0 72.57 – 0.00 0.00 73.46 0.89
FCEPL-OCT FCEPL-OCT 0 74.95 – 0.00 0.00 75.88 0.93
FCEPL-SEP FCEPL-SEP 0 73.89 – 0.00 0.00 74.80 0.91
FFBL-AUG FFBL-AUG 524 20.79 20.95 21.20 20.60 20.65 -0.14
FFBL-OCT FFBL-OCT 0 21.45 – 0.00 0.00 21.40 -0.05
FFBL-SEP FFBL-SEP 0 21.15 – 0.00 0.00 21.10 -0.05
FFC-AUGB FFC-AUGB 83 102.69 103.6 110.30 103.60 103.75 1.06
FFC-OCT FFC-OCT 0 106.86 – 0.00 0.00 107.89 1.03
FFC-SEPB FFC-SEPB 0 105.35 – 0.00 0.00 104.44 -0.91
FFL-AUG FFL-AUG 2298 6.25 6.21 6.42 6.21 6.29 0.04
FFL-OCT FFL-OCT 0 6.42 – 0.00 0.00 6.49 0.07
FFL-SEP FFL-SEP 0 6.32 – 0.00 0.00 6.40 0.08
FLYNG-AUG FLYNG-AUG 1217 6.68 6.7 6.91 6.65 6.74 0.06
FLYNG-OCT FLYNG-OCT 0 6.91 – 0.00 0.00 6.99 0.08
FLYNG-SEP FLYNG-SEP 0 6.81 – 0.00 0.00 6.89 0.08
GATM-AUG GATM-AUG 37 31.55 32.5 32.79 32.17 32.37 0.82
GATM-OCT GATM-OCT 0 32.83 – 0.00 0.00 33.60 0.77
GATM-SEP GATM-SEP 0 32.37 – 0.00 0.00 33.13 0.76
GGGL-AUG GGGL-AUG 236 10.62 10.88 10.88 10.51 10.65 0.03
GGGL-OCT GGGL-OCT 0 11.00 – 0.00 0.00 10.96 -0.04
GGGL-SEP GGGL-SEP 0 10.84 – 0.00 0.00 10.81 -0.03
GGL-AUG GGL-AUG 6347 16.72 16.9 17.00 16.50 16.61 -0.11
GGL-OCT GGL-OCT 0 17.35 – 0.00 0.00 17.17 -0.18
GGL-SEP GGL-SEP 0 17.11 – 0.00 0.00 16.93 -0.18
GHNI-AUG GHNI-AUG 462 146.61 147.4 151.88 147.00 148.51 1.90
GHNI-OCT GHNI-OCT 0 152.18 – 0.00 0.00 153.88 1.70
GHNI-SEP GHNI-SEP 0 150.02 – 0.00 0.00 151.70 1.68
GTECH-AUG GTECH-AUG 421 8.00 8.4 8.40 8.10 8.25 0.25
GTECH-OCT GTECH-OCT 0 8.25 – 0.00 0.00 8.48 0.23
GTECH-SEP GTECH-SEP 0 8.13 – 0.00 0.00 8.36 0.23
HBL-AUGB HBL-AUGB 32 86.50 86.5 87.50 86.50 87.50 1.00
HBL-OCT HBL-OCT 0 88.97 – 0.00 0.00 89.88 0.91
HBL-SEPB HBL-SEPB 0 87.71 – 0.00 0.00 88.60 0.89
HMB-AUG HMB-AUG 0 35.94 – 0.00 0.00 37.19 1.25
HMB-OCT HMB-OCT 0 37.12 – 0.00 0.00 38.42 1.30
HMB-SEP HMB-SEP 0 36.60 – 0.00 0.00 37.87 1.27
HUBC-AUG HUBC-AUG 35 66.13 66.5 66.85 66.30 66.85 0.72
HUBC-OCT HUBC-OCT 0 68.16 – 0.00 0.00 68.89 0.73
HUBC-SEP HUBC-SEP 0 67.20 – 0.00 0.00 67.91 0.71
HUMNL-AUG HUMNL-AUG 646 7.07 7.1 7.16 7.05 7.05 -0.02
HUMNL-OCT HUMNL-OCT 0 7.35 – 0.00 0.00 7.32 -0.03
HUMNL-SEP HUMNL-SEP 0 7.24 – 0.00 0.00 7.21 -0.03
ILP-AUG ILP-AUG 0 59.98 – 0.00 0.00 61.31 1.33
ILP-OCT ILP-OCT 0 61.95 – 0.00 0.00 63.33 1.38
ILP-SEP ILP-SEP 0 61.08 – 0.00 0.00 62.43 1.35
INIL-AUG INIL-AUG 159 107.64 108.98 112.00 108.10 109.16 1.52
INIL-OCT INIL-OCT 0 111.75 – 0.00 0.00 113.13 1.38
INIL-SEP INIL-SEP 0 110.17 – 0.00 0.00 111.52 1.35
ISL-AUG ISL-AUG 385 58.46 59 60.61 58.02 58.70 0.24
ISL-OCT ISL-OCT 0 60.62 – 0.00 0.00 61.03 0.41
ISL-SEP ISL-SEP 0 59.76 – 0.00 0.00 60.16 0.40
KAPCO-AUG KAPCO-AUG 100 27.50 27.75 27.76 27.05 27.45 -0.05
KAPCO-OCT KAPCO-OCT 0 28.48 – 0.00 0.00 28.21 -0.27
KAPCO-SEP KAPCO-SEP 0 28.07 – 0.00 0.00 27.81 -0.26
KEL-AUG KEL-AUG 74 2.91 2.99 2.99 2.89 2.89 -0.02
KEL-OCT KEL-OCT 0 3.02 – 0.00 0.00 3.01 -0.01
KEL-SEP KEL-SEP 0 2.98 – 0.00 0.00 2.96 -0.02
KOHC-AUG KOHC-AUG 0 138.28 – 0.00 0.00 140.48 2.20
KOHC-OCT KOHC-OCT 0 142.83 – 0.00 0.00 145.11 2.28
KOHC-SEP KOHC-SEP 0 140.81 – 0.00 0.00 143.05 2.24
KOSM-AUG KOSM-AUG 0 3.19 – 0.00 0.00 3.15 -0.04
KOSM-OCT KOSM-OCT 0 3.30 – 0.00 0.00 3.26 -0.04
KOSM-SEP KOSM-SEP 0 3.25 – 0.00 0.00 3.21 -0.04
LOADS-AUG LOADS-AUG 10 8.57 9.36 9.57 8.57 9.50 0.93
LOADS-OCT LOADS-OCT 0 9.60 – 0.00 0.00 10.31 0.71
LOADS-SEP LOADS-SEP 0 9.46 – 0.00 0.00 10.17 0.71
LOTCHEM-AUG LOTCHEM-AUG 3544 29.09 29.39 29.60 28.55 28.86 -0.23
LOTCHEM-OCT LOTCHEM-OCT 0 30.21 – 0.00 0.00 29.89 -0.32
LOTCHEM-SEP LOTCHEM-SEP 0 29.79 – 0.00 0.00 29.46 -0.33
LUCK-AUG LUCK-AUG 668 446.76 448.99 457.99 446.00 455.80 9.04
LUCK-OCT LUCK-OCT 0 462.10 – 0.00 0.00 472.01 9.91
LUCK-SEP LUCK-SEP 0 450.00 – 0.00 0.00 465.32 15.32
MCB-AUG MCB-AUG 0 125.20 – 0.00 0.00 130.26 5.06
MCB-OCT MCB-OCT 0 130.82 – 0.00 0.00 134.56 3.74
MCB-SEP MCB-SEP 0 128.97 – 0.00 0.00 132.65 3.68
MEBL-AUG MEBL-AUG 23 122.00 113.35 125.90 113.35 125.00 3.00
MEBL-OCT MEBL-OCT 0 128.49 – 0.00 0.00 130.48 1.99
MEBL-SEP MEBL-SEP 0 126.68 – 0.00 0.00 128.62 1.94
MLCF-AUG MLCF-AUG 3800 26.69 26.86 27.70 26.85 27.25 0.56
MLCF-OCT MLCF-OCT 0 27.70 – 0.00 0.00 28.25 0.55
MLCF-SEP MLCF-SEP 0 27.31 – 0.00 0.00 27.85 0.54
MTL-AUG MTL-AUG 0 835.58 – 0.00 0.00 835.57 -0.01
MTL-OCT MTL-OCT 0 863.05 – 0.00 0.00 863.12 0.07
MTL-SEP MTL-SEP 0 850.84 – 0.00 0.00 850.88 0.04
MUGHAL-AUG MUGHAL-AUG 350 60.20 60.51 63.90 60.51 61.57 1.37
MUGHAL-OCT MUGHAL-OCT 0 62.20 – 0.00 0.00 63.88 1.68
MUGHAL-SEP MUGHAL-SEP 0 61.32 – 0.00 0.00 62.97 1.65
MZNPETF-AUG MZNPETF-AUG 0 7.72 – 0.00 0.00 7.86 0.14
MZNPETF-OCT MZNPETF-OCT 0 7.97 – 0.00 0.00 8.12 0.15
MZNPETF-SEP MZNPETF-SEP 0 7.86 – 0.00 0.00 8.01 0.15
NBP-AUG NBP-AUG 0 26.96 – 0.00 0.00 26.91 -0.05
NBP-OCT NBP-OCT 0 27.85 – 0.00 0.00 27.80 -0.05
NBP-SEP NBP-SEP 0 27.45 – 0.00 0.00 27.40 -0.05
NBPGETF-AUG NBPGETF-AUG 0 9.34 – 0.00 0.00 9.32 -0.02
NBPGETF-OCT NBPGETF-OCT 0 9.65 – 0.00 0.00 9.62 -0.03
NBPGETF-SEP NBPGETF-SEP 0 9.51 – 0.00 0.00 9.49 -0.02
NCL-AUGB NCL-AUGB 5694 38.01 38.48 39.40 37.70 38.52 0.51
NCL-OCT NCL-OCT 11 38.81 39.5 39.50 38.60 38.60 -0.21
NCL-SEPB NCL-SEPB 10 38.09 39 39.00 39.00 39.00 0.91
NCPL-AUG NCPL-AUG 679 15.57 15.7 16.30 15.65 16.18 0.61
NCPL-OCT NCPL-OCT 0 16.81 – 0.00 0.00 17.51 0.70
NCPL-SEP NCPL-SEP 1109 15.47 15.5 16.50 15.50 16.43 0.96
NETSOL-AUG NETSOL-AUG 2568 97.45 97.25 99.48 96.85 97.36 -0.09
NETSOL-OCT NETSOL-OCT 0 100.89 – 0.00 0.00 100.68 -0.21
NETSOL-SEP NETSOL-SEP 0 99.46 – 0.00 0.00 99.25 -0.21
NITGETF-AUG NITGETF-AUG 0 9.91 – 0.00 0.00 10.20 0.29
NITGETF-OCT NITGETF-OCT 0 10.24 – 0.00 0.00 10.53 0.29
NITGETF-SEP NITGETF-SEP 0 10.09 – 0.00 0.00 10.38 0.29
NML-AUG NML-AUG 345 69.64 70.25 71.90 69.91 71.15 1.51
NML-OCT NML-OCT 0 72.16 – 0.00 0.00 73.65 1.49
NML-SEP NML-SEP 0 71.14 – 0.00 0.00 72.60 1.46
NPL-AUG NPL-AUG 0 21.24 – 0.00 0.00 21.87 0.63
NPL-OCT NPL-OCT 0 21.94 – 0.00 0.00 22.59 0.65
NPL-SEP NPL-SEP 0 21.62 – 0.00 0.00 22.27 0.65
NRL-AUG NRL-AUG 1119 235.66 237.5 238.20 230.12 231.59 -4.07
NRL-OCT NRL-OCT 0 244.55 – 0.00 0.00 239.55 -5.00
NRL-SEP NRL-SEP 0 241.09 – 0.00 0.00 236.15 -4.94
OGDC-AUG OGDC-AUG 684 82.40 82.6 83.25 82.30 82.81 0.41
OGDC-OCT OGDC-OCT 0 85.29 – 0.00 0.00 85.80 0.51
OGDC-SEP OGDC-SEP 0 84.09 – 0.00 0.00 84.58 0.49
PABC-AUG PABC-AUG 0 32.17 – 0.00 0.00 31.84 -0.33
PABC-OCT PABC-OCT 0 33.23 – 0.00 0.00 32.89 -0.34
PABC-SEP PABC-SEP 0 32.76 – 0.00 0.00 32.43 -0.33
PACE-AUG PACE-AUG 0 2.84 – 0.00 0.00 2.85 0.01
PACE-OCT PACE-OCT 0 2.93 – 0.00 0.00 2.94 0.01
PACE-SEP PACE-SEP 0 2.89 – 0.00 0.00 2.90 0.01
PAEL-AUG PAEL-AUG 10931 15.97 16.15 16.80 16.00 16.65 0.68
PAEL-OCT PAEL-OCT 0 16.56 – 0.00 0.00 17.25 0.69
PAEL-SEP PAEL-SEP 0 16.32 – 0.00 0.00 17.00 0.68
PIAA-AUG PIAA-AUG 0 3.55 – 0.00 0.00 3.61 0.06
PIAA-OCT PIAA-OCT 0 3.72 – 0.00 0.00 3.73 0.01
PIAA-SEP PIAA-SEP 0 3.66 – 0.00 0.00 3.67 0.01
PIBTL-AUG PIBTL-AUG 260 5.88 5.8 5.92 5.78 5.90 0.02
PIBTL-OCT PIBTL-OCT 0 6.14 – 0.00 0.00 6.11 -0.03
PIBTL-SEP PIBTL-SEP 0 6.06 – 0.00 0.00 6.02 -0.04
PIOC-AUG PIOC-AUG 2451 60.03 60.99 63.15 60.70 62.55 2.52
PIOC-OCT PIOC-OCT 0 62.12 – 0.00 0.00 64.79 2.67
PIOC-SEP PIOC-SEP 0 61.24 – 0.00 0.00 63.88 2.64
POL-AUG POL-AUG 27 408.00 405 405.00 400.11 403.00 -5.00
POL-OCT POL-OCT 0 422.17 – 0.00 0.00 418.75 -3.42
POL-SEP POL-SEP 0 416.20 – 0.00 0.00 412.81 -3.39
POWER-AUG POWER-AUG 12 5.14 6.13 6.13 5.14 5.15 0.01
POWER-OCT POWER-OCT 0 5.43 – 0.00 0.00 5.32 -0.11
POWER-SEP POWER-SEP 0 5.35 – 0.00 0.00 5.25 -0.10
PPL-AUG PPL-AUG 547 69.91 70.4 71.00 69.50 70.08 0.17
PPL-OCT PPL-OCT 0 72.48 – 0.00 0.00 72.62 0.14
PPL-SEP PPL-SEP 0 70.11 – 0.00 0.00 71.59 1.48
PRL-AUG PRL-AUG 13538 17.18 17.3 17.32 16.81 16.98 -0.20
PRL-OCT PRL-OCT 0 17.81 – 0.00 0.00 17.58 -0.23
PRL-SEP PRL-SEP 0 17.56 – 0.00 0.00 17.33 -0.23
PSMC-AUG PSMC-AUG 184 169.19 171 174.95 170.50 173.86 4.67
PSMC-OCT PSMC-OCT 0 176.28 – 0.00 0.00 180.81 4.53
PSMC-SEP PSMC-SEP 0 173.78 – 0.00 0.00 178.25 4.47
PSO-AUG PSO-AUG 1545 178.46 179.1 184.40 179.10 182.34 3.88
PSO-OCT PSO-OCT 0 184.85 – 0.00 0.00 188.66 3.81
PSO-SEP PSO-SEP 0 182.23 – 0.00 0.00 185.99 3.76
PTC-AUG PTC-AUG 0 7.01 – 0.00 0.00 7.29 0.28
PTC-OCT PTC-OCT 0 7.44 – 0.00 0.00 7.53 0.09
PTC-SEP PTC-SEP 0 7.34 – 0.00 0.00 7.42 0.08
SEARL-AUG SEARL-AUG 262 104.79 105.5 105.75 103.10 103.53 -1.26
SEARL-OCT SEARL-OCT 0 108.49 – 0.00 0.00 107.05 -1.44
SEARL-SEP SEARL-SEP 0 106.96 – 0.00 0.00 105.53 -1.43
SHEL-AUG SHEL-AUG 45 124.00 124.84 126.60 122.59 123.02 -0.98
SHEL-OCT SHEL-OCT 0 129.70 – 0.00 0.00 127.63 -2.07
SHEL-SEP SHEL-SEP 0 127.86 – 0.00 0.00 125.82 -2.04
SILK-AUG SILK-AUG 16 1.20 1.15 1.20 1.15 1.20 0.00
SILK-OCT SILK-OCT 0 1.19 – 0.00 0.00 1.15 -0.04
SILK-SEP SILK-SEP 0 1.18 – 0.00 0.00 1.13 -0.05
SMBL-AUG SMBL-AUG 0 2.11 – 0.00 0.00 2.10 -0.01
SMBL-OCT SMBL-OCT 0 2.18 – 0.00 0.00 2.17 -0.01
SMBL-SEP SMBL-SEP 0 2.15 – 0.00 0.00 2.14 -0.01
SNBL-AUG SNBL-AUG 0 9.33 – 0.00 0.00 9.30 -0.03
SNBL-OCT SNBL-OCT 0 9.64 – 0.00 0.00 9.60 -0.04
SNBL-SEP SNBL-SEP 0 9.50 – 0.00 0.00 9.47 -0.03
SNGP-AUGB SNGP-AUGB 3285 32.53 32.7 33.40 32.60 32.76 0.23
SNGP-OCT SNGP-OCT 0 33.77 – 0.00 0.00 33.87 0.10
SNGP-SEPB SNGP-SEPB 0 33.29 – 0.00 0.00 33.39 0.10
SPWL-AUG SPWL-AUG 0 17.23 – 0.00 0.00 17.41 0.18
SPWL-OCT SPWL-OCT 0 17.80 – 0.00 0.00 17.99 0.19
SPWL-SEP SPWL-SEP 0 17.55 – 0.00 0.00 17.73 0.18
SSGC-AUG SSGC-AUG 67 10.55 10.58 10.80 10.35 10.40 -0.15
SSGC-OCT SSGC-OCT 0 10.98 – 0.00 0.00 10.75 -0.23
SSGC-SEP SSGC-SEP 0 10.82 – 0.00 0.00 10.60 -0.22
SYS-AUG SYS-AUG 125 364.67 366 366.95 360.60 363.07 -1.60
SYS-OCT SYS-OCT 0 378.49 – 0.00 0.00 375.57 -2.92
SYS-SEP SYS-SEP 0 373.13 – 0.00 0.00 370.24 -2.89
TELE-AUG TELE-AUG 4742 11.06 11.18 11.24 10.97 11.06 0.00
TELE-OCT TELE-OCT 0 11.50 – 0.00 0.00 11.45 -0.05
TELE-SEP TELE-SEP 0 11.34 – 0.00 0.00 11.29 -0.05
TGL-AUG TGL-AUG 43 111.40 112 112.03 109.80 110.58 -0.82
TGL-OCT TGL-OCT 0 114.71 – 0.00 0.00 114.33 -0.38
TGL-SEP TGL-SEP 0 113.09 – 0.00 0.00 112.71 -0.38
THALL-AUG THALL-AUG 0 248.89 – 0.00 0.00 264.87 15.98
THALL-OCT THALL-OCT 0 257.07 – 0.00 0.00 273.60 16.53
THALL-SEP THALL-SEP 0 253.43 – 0.00 0.00 269.72 16.29
TPL-AUG TPL-AUG 2282 9.33 9.41 9.50 9.10 9.28 -0.05
TPL-OCT TPL-OCT 0 9.66 – 0.00 0.00 9.60 -0.06
TPL-SEP TPL-SEP 0 9.52 – 0.00 0.00 9.47 -0.05
TPLP-AUG TPLP-AUG 16299 20.10 20.3 20.40 19.67 19.87 -0.23
TPLP-OCT TPLP-OCT 0 20.85 – 0.00 0.00 20.59 -0.26
TPLP-SEP TPLP-SEP 0 20.55 – 0.00 0.00 20.29 -0.26
TREET-AUG TREET-AUG 2814 26.05 26.19 26.65 26.00 26.18 0.13
TREET-OCT TREET-OCT 0 27.02 – 0.00 0.00 27.16 0.14
TREET-SEP TREET-SEP 0 26.64 – 0.00 0.00 26.78 0.14
TRG-AUG TRG-AUG 12638 93.44 93.5 96.00 92.80 94.14 0.70
TRG-OCT TRG-OCT 0 96.76 – 0.00 0.00 97.50 0.74
TRG-SEP TRG-SEP 0 95.39 – 0.00 0.00 96.12 0.73
UBL-AUG UBL-AUG 23 113.50 114.95 116.51 114.75 115.75 2.25
UBL-AUGB UBL-AUGB 0 111.20 – 0.00 0.00 112.67 1.47
UBL-OCT UBL-OCT 0 114.17 – 114.17 114.17 115.61 1.44
UBL-OCTB UBL-OCTB 0 114.86 – 0.00 0.00 116.38 1.52
UBL-SEP UBL-SEP 0 114.17 – 114.17 114.17 115.61 1.44
UBL-SEPB UBL-SEPB 0 113.23 – 0.00 0.00 114.73 1.50
UBLPETF-AUGB UBLPETF-AUGB 0 9.88 – 0.00 0.00 9.85 -0.03
UBLPETF-OCT UBLPETF-OCT 0 10.20 – 0.00 0.00 10.18 -0.02
UBLPETF-SEP UBLPETF-SEP 0 10.06 – 0.00 0.00 10.03 -0.03
UNITY-AUG UNITY-AUG 7672 19.22 19.45 19.49 18.90 19.28 0.06
UNITY-OCT UNITY-OCT 0 19.93 – 0.00 0.00 19.97 0.04
UNITY-SEP UNITY-SEP 0 19.64 – 0.00 0.00 19.69 0.05
WAVES-AUG WAVES-AUG 4427 12.69 12.74 13.69 12.49 13.69 1.00
WAVES-OCT WAVES-OCT 0 13.14 – 0.00 0.00 14.16 1.02
WAVES-SEP WAVES-SEP 0 12.96 – 0.00 0.00 13.95 0.99
WTL-AUG WTL-AUG 8900 1.19 1.22 1.33 1.21 1.24 0.05
WTL-OCT WTL-OCT 0 1.25 – 0.00 0.00 1.28 0.03
WTL-SEP WTL-SEP 0 1.23 – 0.00 0.00 1.27 0.04
YOUW-AUG YOUW-AUG 31 4.93 5 5.25 4.93 5.13 0.20
YOUW-OCT YOUW-OCT 0 5.05 – 0.00 0.00 5.22 0.17
YOUW-SEP YOUW-SEP 0 4.98 – 0.00 0.00 5.15 0.17
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/