Karachi, September 09, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ABL-AUG ABL-AUG 0 65.84 – 0.00 0.00 66.00 0.16
ABL-OCT ABL-OCT 0 68.01 – 0.00 0.00 68.17 0.16
ABL-SEP ABL-SEP 0 67.04 – 0.00 0.00 67.21 0.17
AGHA-AUG AGHA-AUG 2 15.10 15.39 15.46 15.39 15.46 0.36
AGHA-OCT AGHA-OCT 0 15.63 – 0.00 0.00 15.99 0.36
AGHA-SEP AGHA-SEP 0 15.41 – 0.00 0.00 15.77 0.36
AGL-AUG AGL-AUG 2187 7.91 7.91 8.35 7.90 8.29 0.38
AGL-OCT AGL-OCT 0 8.22 – 0.00 0.00 8.62 0.40
AGL-SEP AGL-SEP 0 8.10 – 0.00 0.00 8.50 0.40
AGP-AUG AGP-AUG 0 83.00 – 0.00 0.00 82.35 -0.65
AGP-OCT AGP-OCT 0 85.16 – 0.00 0.00 85.07 -0.09
AGP-SEP AGP-SEP 0 83.95 – 0.00 0.00 83.86 -0.09
AIRLINK-AUG AIRLINK-AUG 2 37.66 38 38.00 38.00 38.00 0.34
AIRLINK-OCT AIRLINK-OCT 0 38.91 – 0.00 0.00 39.52 0.61
AIRLINK-SEP AIRLINK-SEP 0 38.35 – 0.00 0.00 38.96 0.61
AKBL-AUG AKBL-AUG 0 17.08 – 0.00 0.00 17.42 0.34
AKBL-OCT AKBL-OCT 0 17.64 – 0.00 0.00 18.00 0.36
AKBL-SEP AKBL-SEP 0 17.39 – 0.00 0.00 17.74 0.35
ANL-AUG ANL-AUG 1395 10.42 10.48 10.75 10.43 10.67 0.25
ANL-OCT ANL-OCT 0 10.79 – 0.00 0.00 11.01 0.22
ANL-SEP ANL-SEP 0 10.64 – 0.00 0.00 10.85 0.21
ASC-AUG ASC-AUG 233 9.19 9.3 9.35 9.20 9.33 0.14
ASC-OCT ASC-OCT 0 9.51 – 0.00 0.00 9.84 0.33
ASC-SEP ASC-SEP 0 9.37 – 0.00 0.00 9.70 0.33
ASL-AUG ASL-AUG 1616 11.23 11.25 11.75 11.25 11.51 0.28
ASL-OCT ASL-OCT 0 11.62 – 0.00 0.00 11.93 0.31
ASL-SEP ASL-SEP 0 11.45 – 0.00 0.00 11.76 0.31
ASTL-AUG ASTL-AUG 744 25.94 26.25 27.88 26.25 27.88 1.94
ASTL-OCT ASTL-OCT 0 26.92 – 0.00 0.00 28.92 2.00
ASTL-SEP ASTL-SEP 0 26.54 – 0.00 0.00 28.51 1.97
ATRL-AUG ATRL-AUG 7125 143.41 143.51 154.16 140.96 153.51 10.10
ATRL-OCT ATRL-OCT 0 148.47 – 0.00 0.00 158.97 10.50
ATRL-SEP ATRL-SEP 0 146.37 – 0.00 0.00 156.71 10.34
AVN-AUG AVN-AUG 2010 79.18 79 79.80 78.35 78.91 -0.27
AVN-OCT AVN-OCT 0 81.82 – 0.00 0.00 81.79 -0.03
AVN-SEP AVN-SEP 0 80.66 – 0.00 0.00 80.63 -0.03
BAFL-AUGB BAFL-AUGB 0 32.00 – 0.00 0.00 32.53 0.53
BAFL-OCT BAFL-OCT 0 32.93 – 0.00 0.00 33.61 0.68
BAFL-SEPB BAFL-SEPB 0 32.47 – 0.00 0.00 33.13 0.66
BAHL-AUG BAHL-AUG 0 57.84 – 0.00 0.00 58.89 1.05
BAHL-OCT BAHL-OCT 0 59.74 – 0.00 0.00 60.83 1.09
BAHL-SEP BAHL-SEP 0 58.89 – 0.00 0.00 59.96 1.07
BIPL-AUG BIPL-AUG 0 11.30 – 0.00 0.00 11.27 -0.03
BIPL-OCT BIPL-OCT 0 11.67 – 0.00 0.00 11.64 -0.03
BIPL-SEP BIPL-SEP 0 11.51 – 0.00 0.00 11.48 -0.03
BOP-AUG BOP-AUG 278 5.50 5.41 5.60 5.41 5.56 0.06
BOP-OCT BOP-OCT 0 5.64 – 0.00 0.00 5.71 0.07
BOP-SEP BOP-SEP 0 5.56 – 0.00 0.00 5.63 0.07
CHCC-AUG CHCC-AUG 774 90.68 91.49 97.48 91.49 97.48 6.80
CHCC-OCT CHCC-OCT 0 94.13 – 0.00 0.00 101.13 7.00
CHCC-SEP CHCC-SEP 0 92.79 – 0.00 0.00 99.70 6.91
CNERGY-AUG CNERGY-AUG 31193 5.04 5.02 6.00 4.95 5.57 0.53
CNERGY-OCT CNERGY-OCT 0 5.22 – 0.00 0.00 5.75 0.53
CNERGY-SEP CNERGY-SEP 0 5.15 – 0.00 0.00 5.67 0.52
CPHL-AUG CPHL-AUG 0 33.25 – 0.00 0.00 33.42 0.17
CPHL-OCT CPHL-OCT 0 34.33 – 0.00 0.00 34.52 0.19
CPHL-SEP CPHL-SEP 0 33.85 – 0.00 0.00 34.03 0.18
DCL-AUG DCL-AUG 872 5.45 5.55 6.00 5.55 5.96 0.51
DCL-OCT DCL-OCT 0 5.64 – 0.00 0.00 6.22 0.58
DCL-SEP DCL-SEP 0 5.56 – 0.00 0.00 6.13 0.57
DCR-AUGB DCR-AUGB 0 14.10 – 0.00 0.00 13.99 -0.11
DCR-OCT DCR-OCT 0 14.56 – 0.00 0.00 14.45 -0.11
DCR-SEPB DCR-SEPB 0 14.36 – 0.00 0.00 14.25 -0.11
DGKC-AUG DGKC-AUG 3987 58.29 58.6 61.50 58.60 60.86 2.57
DGKC-OCT DGKC-OCT 0 60.42 – 0.00 0.00 63.02 2.60
DGKC-SEP DGKC-SEP 0 59.56 – 0.00 0.00 62.12 2.56
EFERT-AUG EFERT-AUG 305 81.21 78 81.00 78.00 80.64 -0.57
EFERT-OCT EFERT-OCT 0 84.12 – 0.00 0.00 83.58 -0.54
EFERT-SEP EFERT-SEP 0 82.92 – 0.00 0.00 82.40 -0.52
ENGRO-AUG ENGRO-AUG 48 239.62 237.99 240.99 237.99 239.61 -0.01
ENGRO-OCT ENGRO-OCT 0 247.52 – 0.00 0.00 249.28 1.76
ENGRO-SEP ENGRO-SEP 0 244.01 – 0.00 0.00 245.74 1.73
EPCL-AUG EPCL-AUG 2661 68.51 68.01 72.51 67.10 70.03 1.52
EPCL-OCT EPCL-OCT 0 71.21 – 0.00 0.00 72.50 1.29
EPCL-SEP EPCL-SEP 10 70.20 70 70.00 70.00 70.00 -0.20
EPQL-AUG EPQL-AUG 740 24.78 26.62 26.63 24.78 26.63 1.85
EPQL-AUGB EPQL-AUGB 0 19.67 – 0.00 0.00 21.50 1.83
EPQL-OCT EPQL-OCT 0 24.52 – 24.52 24.52 26.35 1.83
EPQL-OCTB EPQL-OCTB 0 20.31 – 0.00 0.00 22.21 1.90
EPQL-SEP EPQL-SEP 89 25.24 26.5 27.00 26.35 26.80 1.56
EPQL-SEPB EPQL-SEPB 0 20.03 – 0.00 0.00 21.90 1.87
FABL-AUG FABL-AUG 0 25.72 – 0.00 0.00 25.73 0.01
FABL-OCT FABL-OCT 0 26.62 – 0.00 0.00 26.57 -0.05
FABL-SEP FABL-SEP 0 26.24 – 0.00 0.00 26.20 -0.04
FATIMA-AUG FATIMA-AUG 0 36.41 – 0.00 0.00 36.81 0.40
FATIMA-OCT FATIMA-OCT 0 37.61 – 0.00 0.00 38.02 0.41
FATIMA-SEP FATIMA-SEP 0 37.08 – 0.00 0.00 37.48 0.40
FCCL-AUG FCCL-AUG 1535 14.69 14.9 15.49 14.86 15.33 0.64
FCCL-OCT FCCL-OCT 0 15.18 – 0.00 0.00 15.88 0.70
FCCL-SEP FCCL-SEP 15 14.96 16 16.00 15.01 15.01 0.05
FCEPL-AUG FCEPL-AUG 67 73.46 73.5 76.00 73.50 75.40 1.94
FCEPL-OCT FCEPL-OCT 0 75.88 – 0.00 0.00 77.98 2.10
FCEPL-SEP FCEPL-SEP 0 74.80 – 0.00 0.00 76.87 2.07
FFBL-AUG FFBL-AUG 267 20.65 20.55 21.00 20.55 20.85 0.20
FFBL-OCT FFBL-OCT 0 21.40 – 0.00 0.00 21.52 0.12
FFBL-SEP FFBL-SEP 0 21.10 – 0.00 0.00 21.22 0.12
FFC-AUGB FFC-AUGB 9 103.75 103.75 104.20 103.75 104.00 0.25
FFC-OCT FFC-OCT 0 107.89 – 0.00 0.00 108.01 0.12
FFC-SEPB FFC-SEPB 0 104.44 – 0.00 0.00 106.48 2.04
FFL-AUG FFL-AUG 1388 6.29 6.39 6.60 6.30 6.56 0.27
FFL-OCT FFL-OCT 0 6.49 – 0.00 0.00 6.76 0.27
FFL-SEP FFL-SEP 0 6.40 – 0.00 0.00 6.67 0.27
FLYNG-AUG FLYNG-AUG 8071 6.74 6.85 7.30 6.85 7.25 0.51
FLYNG-OCT FLYNG-OCT 0 6.99 – 0.00 0.00 7.50 0.51
FLYNG-SEP FLYNG-SEP 0 6.89 – 0.00 0.00 7.40 0.51
GATM-AUG GATM-AUG 24 32.37 33.08 33.08 32.20 32.74 0.37
GATM-OCT GATM-OCT 0 33.60 – 0.00 0.00 33.94 0.34
GATM-SEP GATM-SEP 0 33.13 – 0.00 0.00 33.46 0.33
GGGL-AUG GGGL-AUG 367 10.65 10.4 11.10 10.40 10.90 0.25
GGGL-OCT GGGL-OCT 0 10.96 – 0.00 0.00 11.31 0.35
GGGL-SEP GGGL-SEP 0 10.81 – 0.00 0.00 11.15 0.34
GGL-AUG GGL-AUG 5231 16.61 16.7 17.15 16.55 16.90 0.29
GGL-OCT GGL-OCT 0 17.17 – 0.00 0.00 17.49 0.32
GGL-SEP GGL-SEP 0 16.93 – 0.00 0.00 17.24 0.31
GHNI-AUG GHNI-AUG 600 148.51 148.8 156.00 147.01 154.80 6.29
GHNI-OCT GHNI-OCT 0 153.88 – 0.00 0.00 160.45 6.57
GHNI-SEP GHNI-SEP 0 151.70 – 0.00 0.00 158.17 6.47
GTECH-AUG GTECH-AUG 238 8.25 8.25 8.50 8.20 8.35 0.10
GTECH-OCT GTECH-OCT 0 8.48 – 0.00 0.00 8.49 0.01
GTECH-SEP GTECH-SEP 0 8.36 – 0.00 0.00 8.37 0.01
HBL-AUGB HBL-AUGB 0 87.50 – 0.00 0.00 89.57 2.07
HBL-OCT HBL-OCT 0 89.88 – 0.00 0.00 92.53 2.65
HBL-SEPB HBL-SEPB 0 88.60 – 0.00 0.00 91.21 2.61
HMB-AUG HMB-AUG 0 37.19 – 0.00 0.00 38.15 0.96
HMB-OCT HMB-OCT 0 38.42 – 0.00 0.00 39.41 0.99
HMB-SEP HMB-SEP 0 37.87 – 0.00 0.00 38.85 0.98
HUBC-AUG HUBC-AUG 84 66.85 67.44 68.00 66.85 68.00 1.15
HUBC-OCT HUBC-OCT 0 68.89 – 0.00 0.00 69.81 0.92
HUBC-SEP HUBC-SEP 0 67.91 – 0.00 0.00 68.82 0.91
HUMNL-AUG HUMNL-AUG 1827 7.05 7.12 7.16 7.08 7.12 0.07
HUMNL-OCT HUMNL-OCT 0 7.32 – 0.00 0.00 7.37 0.05
HUMNL-SEP HUMNL-SEP 0 7.21 – 0.00 0.00 7.26 0.05
ILP-AUG ILP-AUG 0 61.31 – 0.00 0.00 61.63 0.32
ILP-OCT ILP-OCT 0 63.33 – 0.00 0.00 63.67 0.34
ILP-SEP ILP-SEP 0 62.43 – 0.00 0.00 62.76 0.33
INIL-AUG INIL-AUG 111 109.16 109.5 114.00 109.50 112.65 3.49
INIL-OCT INIL-OCT 0 113.13 – 0.00 0.00 115.51 2.38
INIL-SEP INIL-SEP 0 111.52 – 0.00 0.00 113.87 2.35
ISL-AUG ISL-AUG 622 58.70 59.5 61.00 59.46 60.43 1.73
ISL-OCT ISL-OCT 0 61.03 – 0.00 0.00 62.56 1.53
ISL-SEP ISL-SEP 0 60.16 – 0.00 0.00 61.67 1.51
KAPCO-AUG KAPCO-AUG 214 27.45 27.49 28.34 27.49 28.05 0.60
KAPCO-OCT KAPCO-OCT 0 28.21 – 0.00 0.00 28.90 0.69
KAPCO-SEP KAPCO-SEP 0 27.81 – 0.00 0.00 28.49 0.68
KEL-AUG KEL-AUG 37 2.89 2.92 3.07 2.92 2.93 0.04
KEL-OCT KEL-OCT 0 3.01 – 0.00 0.00 3.10 0.09
KEL-SEP KEL-SEP 0 2.96 – 0.00 0.00 3.05 0.09
KOHC-AUG KOHC-AUG 0 140.48 – 0.00 0.00 148.60 8.12
KOHC-OCT KOHC-OCT 0 145.11 – 0.00 0.00 153.50 8.39
KOHC-SEP KOHC-SEP 0 143.05 – 0.00 0.00 151.32 8.27
KOSM-AUG KOSM-AUG 84 3.15 3.15 3.21 3.15 3.20 0.05
KOSM-OCT KOSM-OCT 0 3.26 – 0.00 0.00 3.29 0.03
KOSM-SEP KOSM-SEP 0 3.21 – 0.00 0.00 3.24 0.03
LOADS-AUG LOADS-AUG 267 9.50 10 10.30 9.10 10.29 0.79
LOADS-OCT LOADS-OCT 0 10.31 – 0.00 0.00 10.53 0.22
LOADS-SEP LOADS-SEP 0 10.17 – 0.00 0.00 10.38 0.21
LOTCHEM-AUG LOTCHEM-AUG 2409 28.86 28.75 31.02 28.60 31.02 2.16
LOTCHEM-OCT LOTCHEM-OCT 6 29.89 32.13 32.13 32.13 32.13 2.24
LOTCHEM-SEP LOTCHEM-SEP 5 29.46 31.66 31.66 31.66 31.66 2.20
LUCK-AUG LUCK-AUG 1749 455.80 459.4 477.00 459.40 468.89 13.09
LUCK-OCT LUCK-OCT 0 472.01 – 0.00 0.00 486.36 14.35
LUCK-SEP LUCK-SEP 1 465.32 469 469.00 469.00 469.00 3.68
MCB-AUG MCB-AUG 3 130.26 130.8 130.80 130.80 130.80 0.54
MCB-OCT MCB-OCT 0 134.56 – 0.00 0.00 135.63 1.07
MCB-SEP MCB-SEP 0 132.65 – 0.00 0.00 133.70 1.05
MEBL-AUG MEBL-AUG 1 125.00 125 125.00 125.00 125.00 0.00
MEBL-OCT MEBL-OCT 0 130.48 – 0.00 0.00 130.19 -0.29
MEBL-SEP MEBL-SEP 0 128.62 – 0.00 0.00 128.34 -0.28
MLCF-AUG MLCF-AUG 7257 27.25 27.45 29.22 27.45 29.10 1.85
MLCF-OCT MLCF-OCT 0 28.25 – 0.00 0.00 30.19 1.94
MLCF-SEP MLCF-SEP 0 27.85 – 0.00 0.00 29.77 1.92
MTL-AUG MTL-AUG 0 835.57 – 0.00 0.00 858.79 23.22
MTL-OCT MTL-OCT 0 863.12 – 0.00 0.00 887.12 24.00
MTL-SEP MTL-SEP 0 850.88 – 0.00 0.00 874.53 23.65
MUGHAL-AUG MUGHAL-AUG 260 61.57 63 65.00 62.80 64.50 2.93
MUGHAL-OCT MUGHAL-OCT 0 63.88 – 0.00 0.00 66.76 2.88
MUGHAL-SEP MUGHAL-SEP 0 62.97 – 0.00 0.00 65.82 2.85
MZNPETF-AUG MZNPETF-AUG 0 7.86 – 0.00 0.00 7.86 0.00
MZNPETF-OCT MZNPETF-OCT 0 8.12 – 0.00 0.00 8.12 0.00
MZNPETF-SEP MZNPETF-SEP 0 8.01 – 0.00 0.00 8.00 -0.01
NBP-AUG NBP-AUG 3 26.91 28.89 28.89 28.00 28.00 1.09
NBP-OCT NBP-OCT 0 27.80 – 0.00 0.00 29.62 1.82
NBP-SEP NBP-SEP 0 27.40 – 0.00 0.00 29.20 1.80
NBPGETF-AUG NBPGETF-AUG 0 9.32 – 0.00 0.00 9.31 -0.01
NBPGETF-OCT NBPGETF-OCT 0 9.62 – 0.00 0.00 9.62 0.00
NBPGETF-SEP NBPGETF-SEP 0 9.49 – 0.00 0.00 9.48 -0.01
NCL-AUGB NCL-AUGB 375 38.52 38.52 40.75 38.30 39.88 1.36
NCL-OCT NCL-OCT 0 38.60 – 0.00 0.00 41.24 2.64
NCL-SEPB NCL-SEPB 30 39.00 39.5 39.75 39.50 39.58 0.58
NCPL-AUG NCPL-AUG 396 16.18 16.01 17.39 16.01 17.21 1.03
NCPL-OCT NCPL-OCT 0 17.51 – 0.00 0.00 18.80 1.29
NCPL-SEP NCPL-SEP 630 16.43 16.75 17.66 16.75 17.32 0.89
NETSOL-AUG NETSOL-AUG 1533 97.36 97.5 98.24 96.25 97.84 0.48
NETSOL-OCT NETSOL-OCT 0 100.68 – 0.00 0.00 101.13 0.45
NETSOL-SEP NETSOL-SEP 0 99.25 – 0.00 0.00 99.70 0.45
NITGETF-AUG NITGETF-AUG 0 10.20 – 0.00 0.00 10.19 -0.01
NITGETF-OCT NITGETF-OCT 0 10.53 – 0.00 0.00 10.53 0.00
NITGETF-SEP NITGETF-SEP 0 10.38 – 0.00 0.00 10.38 0.00
NML-AUG NML-AUG 258 71.15 72 72.75 71.31 71.50 0.35
NML-OCT NML-OCT 0 73.65 – 0.00 0.00 74.29 0.64
NML-SEP NML-SEP 0 72.60 – 0.00 0.00 73.23 0.63
NPL-AUG NPL-AUG 0 21.87 – 0.00 0.00 23.06 1.19
NPL-OCT NPL-OCT 0 22.59 – 0.00 0.00 23.82 1.23
NPL-SEP NPL-SEP 0 22.27 – 0.00 0.00 23.48 1.21
NRL-AUG NRL-AUG 3572 231.59 232 246.51 228.05 244.04 12.45
NRL-OCT NRL-OCT 0 239.55 – 0.00 0.00 252.31 12.76
NRL-SEP NRL-SEP 0 236.15 – 0.00 0.00 248.72 12.57
OGDC-AUG OGDC-AUG 498 82.81 83.01 83.75 81.90 83.53 0.72
OGDC-OCT OGDC-OCT 0 85.80 – 0.00 0.00 86.28 0.48
OGDC-SEP OGDC-SEP 0 84.58 – 0.00 0.00 85.05 0.47
PABC-AUG PABC-AUG 0 31.84 – 0.00 0.00 31.61 -0.23
PABC-OCT PABC-OCT 0 32.89 – 0.00 0.00 32.66 -0.23
PABC-SEP PABC-SEP 0 32.43 – 0.00 0.00 32.19 -0.24
PACE-AUG PACE-AUG 152 2.85 3.01 3.10 3.01 3.09 0.24
PACE-OCT PACE-OCT 0 2.94 – 0.00 0.00 3.17 0.23
PACE-SEP PACE-SEP 0 2.90 – 0.00 0.00 3.13 0.23
PAEL-AUG PAEL-AUG 11706 16.65 16.7 17.34 16.70 17.10 0.45
PAEL-OCT PAEL-OCT 0 17.25 – 0.00 0.00 17.73 0.48
PAEL-SEP PAEL-SEP 0 17.00 – 0.00 0.00 17.48 0.48
PIAA-AUG PIAA-AUG 0 3.61 – 0.00 0.00 3.66 0.05
PIAA-OCT PIAA-OCT 0 3.73 – 0.00 0.00 3.78 0.05
PIAA-SEP PIAA-SEP 0 3.67 – 0.00 0.00 3.72 0.05
PIBTL-AUG PIBTL-AUG 215 5.90 5.9 6.20 5.85 6.10 0.20
PIBTL-OCT PIBTL-OCT 0 6.11 – 0.00 0.00 6.31 0.20
PIBTL-SEP PIBTL-SEP 0 6.02 – 0.00 0.00 6.22 0.20
PIOC-AUG PIOC-AUG 4161 62.55 62.8 66.98 62.80 66.16 3.61
PIOC-OCT PIOC-OCT 0 64.79 – 0.00 0.00 68.49 3.70
PIOC-SEP PIOC-SEP 0 63.88 – 0.00 0.00 67.51 3.63
POL-AUG POL-AUG 11 403.00 400.01 403.00 400.00 403.00 0.00
POL-OCT POL-OCT 0 418.75 – 0.00 0.00 416.94 -1.81
POL-SEP POL-SEP 0 412.81 – 0.00 0.00 411.02 -1.79
POWER-AUG POWER-AUG 11 5.15 5.64 5.64 5.50 5.50 0.35
POWER-OCT POWER-OCT 0 5.32 – 0.00 0.00 5.63 0.31
POWER-SEP POWER-SEP 0 5.25 – 0.00 0.00 5.55 0.30
PPL-AUG PPL-AUG 357 70.08 70.38 71.00 70.00 70.91 0.83
PPL-OCT PPL-OCT 0 72.62 – 0.00 0.00 73.37 0.75
PPL-SEP PPL-SEP 0 71.59 – 0.00 0.00 72.33 0.74
PRL-AUG PRL-AUG 30074 16.98 16.91 18.25 16.75 18.14 1.16
PRL-OCT PRL-OCT 0 17.58 – 0.00 0.00 18.79 1.21
PRL-SEP PRL-SEP 0 17.33 – 0.00 0.00 18.52 1.19
PSMC-AUG PSMC-AUG 227 173.86 174.89 186.40 174.89 184.72 10.86
PSMC-OCT PSMC-OCT 0 180.81 – 0.00 0.00 191.85 11.04
PSMC-SEP PSMC-SEP 0 178.25 – 0.00 0.00 189.13 10.88
PSO-AUG PSO-AUG 1448 182.34 183 189.00 182.00 188.42 6.08
PSO-OCT PSO-OCT 0 188.66 – 0.00 0.00 195.22 6.56
PSO-SEP PSO-SEP 0 185.99 – 0.00 0.00 192.45 6.46
PTC-AUG PTC-AUG 0 7.29 – 0.00 0.00 7.26 -0.03
PTC-OCT PTC-OCT 0 7.53 – 0.00 0.00 7.50 -0.03
PTC-SEP PTC-SEP 0 7.42 – 0.00 0.00 7.40 -0.02
SEARL-AUG SEARL-AUG 482 103.53 103.7 106.00 103.10 105.11 1.58
SEARL-OCT SEARL-OCT 0 107.05 – 0.00 0.00 108.72 1.67
SEARL-SEP SEARL-SEP 0 105.53 – 0.00 0.00 107.18 1.65
SHEL-AUG SHEL-AUG 114 123.02 121.01 126.00 121.00 124.25 1.23
SHEL-OCT SHEL-OCT 0 127.63 – 0.00 0.00 128.21 0.58
SHEL-SEP SHEL-SEP 0 125.82 – 0.00 0.00 126.39 0.57
SILK-AUG SILK-AUG 0 1.20 – 0.00 0.00 1.16 -0.04
SILK-OCT SILK-OCT 0 1.15 – 0.00 0.00 1.20 0.05
SILK-SEP SILK-SEP 0 1.13 – 0.00 0.00 1.18 0.05
SMBL-AUG SMBL-AUG 0 2.10 – 0.00 0.00 2.10 0.00
SMBL-OCT SMBL-OCT 0 2.17 – 0.00 0.00 2.17 0.00
SMBL-SEP SMBL-SEP 0 2.14 – 0.00 0.00 2.14 0.00
SNBL-AUG SNBL-AUG 0 9.30 – 0.00 0.00 9.39 0.09
SNBL-OCT SNBL-OCT 0 9.60 – 0.00 0.00 9.70 0.10
SNBL-SEP SNBL-SEP 0 9.47 – 0.00 0.00 9.57 0.10
SNGP-AUGB SNGP-AUGB 1358 32.76 32.89 33.40 32.30 33.05 0.29
SNGP-OCT SNGP-OCT 0 33.87 – 0.00 0.00 34.30 0.43
SNGP-SEPB SNGP-SEPB 0 33.39 – 0.00 0.00 33.81 0.42
SPWL-AUG SPWL-AUG 0 17.41 – 0.00 0.00 17.92 0.51
SPWL-OCT SPWL-OCT 0 17.99 – 0.00 0.00 18.51 0.52
SPWL-SEP SPWL-SEP 0 17.73 – 0.00 0.00 18.25 0.52
SSGC-AUG SSGC-AUG 44 10.40 10.3 10.65 10.24 10.51 0.11
SSGC-OCT SSGC-OCT 0 10.75 – 0.00 0.00 10.94 0.19
SSGC-SEP SSGC-SEP 0 10.60 – 0.00 0.00 10.79 0.19
SYS-AUG SYS-AUG 93 363.07 363 363.00 358.00 362.97 -0.10
SYS-OCT SYS-OCT 0 375.57 – 0.00 0.00 375.55 -0.02
SYS-SEP SYS-SEP 0 370.24 – 0.00 0.00 370.22 -0.02
TELE-AUG TELE-AUG 8599 11.06 11 11.49 10.90 11.28 0.22
TELE-OCT TELE-OCT 0 11.45 – 0.00 0.00 11.71 0.26
TELE-SEP TELE-SEP 0 11.29 – 0.00 0.00 11.54 0.25
TGL-AUG TGL-AUG 49 110.58 111.99 115.00 111.99 114.39 3.81
TGL-OCT TGL-OCT 0 114.33 – 0.00 0.00 118.39 4.06
TGL-SEP TGL-SEP 0 112.71 – 0.00 0.00 116.71 4.00
THALL-AUG THALL-AUG 0 264.87 – 0.00 0.00 280.22 15.35
THALL-OCT THALL-OCT 0 273.60 – 0.00 0.00 289.46 15.86
THALL-SEP THALL-SEP 0 269.72 – 0.00 0.00 285.35 15.63
TPL-AUG TPL-AUG 669 9.28 9.4 9.47 9.18 9.25 -0.03
TPL-OCT TPL-OCT 0 9.60 – 0.00 0.00 9.60 0.00
TPL-SEP TPL-SEP 0 9.47 – 0.00 0.00 9.46 -0.01
TPLP-AUG TPLP-AUG 19860 19.87 20.14 20.45 19.68 20.07 0.20
TPLP-OCT TPLP-OCT 0 20.59 – 0.00 0.00 20.78 0.19
TPLP-SEP TPLP-SEP 0 20.29 – 0.00 0.00 20.49 0.20
TREET-AUG TREET-AUG 4001 26.18 26.28 27.00 26.01 26.67 0.49
TREET-OCT TREET-OCT 0 27.16 – 0.00 0.00 27.60 0.44
TREET-SEP TREET-SEP 0 26.78 – 0.00 0.00 27.21 0.43
TRG-AUG TRG-AUG 10899 94.14 94.5 95.50 92.70 94.66 0.52
TRG-OCT TRG-OCT 0 97.50 – 0.00 0.00 98.16 0.66
TRG-SEP TRG-SEP 2 96.12 96 96.00 96.00 96.00 -0.12
UBL-AUG UBL-AUG 75 115.75 116 123.00 116.00 120.00 4.25
UBL-AUGB UBL-AUGB 0 112.67 – 0.00 0.00 117.45 4.78
UBL-OCT UBL-OCT 0 115.61 – 0.00 0.00 120.34 4.73
UBL-OCTB UBL-OCTB 0 116.38 – 0.00 0.00 121.32 4.94
UBL-SEP UBL-SEP 0 115.61 – 0.00 0.00 120.34 4.73
UBL-SEPB UBL-SEPB 0 114.73 – 0.00 0.00 119.60 4.87
UBLPETF-AUGB UBLPETF-AUGB 0 9.85 – 0.00 0.00 9.85 0.00
UBLPETF-OCT UBLPETF-OCT 0 10.18 – 0.00 0.00 10.17 -0.01
UBLPETF-SEP UBLPETF-SEP 0 10.03 – 0.00 0.00 10.03 0.00
UNITY-AUG UNITY-AUG 12724 19.28 19.27 19.77 19.01 19.53 0.25
UNITY-OCT UNITY-OCT 0 19.97 – 0.00 0.00 20.22 0.25
UNITY-SEP UNITY-SEP 0 19.69 – 0.00 0.00 19.93 0.24
WAVES-AUG WAVES-AUG 11122 13.69 13.99 14.71 13.69 14.49 0.80
WAVES-OCT WAVES-OCT 0 14.16 – 0.00 0.00 15.09 0.93
WAVES-SEP WAVES-SEP 0 13.95 – 0.00 0.00 14.87 0.92
WTL-AUG WTL-AUG 6985 1.24 1.27 1.31 1.25 1.30 0.06
WTL-OCT WTL-OCT 0 1.28 – 0.00 0.00 1.36 0.08
WTL-SEP WTL-SEP 0 1.27 – 0.00 0.00 1.34 0.07
YOUW-AUG YOUW-AUG 74 5.13 5.23 5.23 5.10 5.10 -0.03
YOUW-OCT YOUW-OCT 0 5.22 – 0.00 0.00 5.28 0.06
YOUW-SEP YOUW-SEP 0 5.15 – 0.00 0.00 5.20 0.05
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/