Karachi, December 20, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AGHA-DEC AGHA-DEC 0 12.53 – 0.00 0.00 11.52 -1.01
AGHA-FEB AGHA-FEB 0 12.90 – 0.00 0.00 11.87 -1.03
AGHA-JAN AGHA-JAN 0 12.71 – 0.00 0.00 11.70 -1.01
AGL-DEC AGL-DEC 103 4.83 4.8 4.80 4.59 4.60 -0.23
AGL-FEB AGL-FEB 0 4.98 – 0.00 0.00 4.62 -0.36
AGL-JAN AGL-JAN 0 4.91 – 0.00 0.00 4.56 -0.35
AIRLINK-DECB AIRLINK-DECB 3 27.48 26.4 26.40 26.40 26.40 -1.08
AIRLINK-FEB AIRLINK-FEB 0 28.93 – 0.00 0.00 27.04 -1.89
AIRLINK-JAN AIRLINK-JAN 0 28.51 – 0.00 0.00 26.65 -1.86
AKBL-DEC AKBL-DEC 124 21.33 20 21.20 19.75 20.38 -0.95
AKBL-FEB AKBL-FEB 0 21.18 – 0.00 0.00 20.47 -0.71
AKBL-JAN AKBL-JAN 0 20.87 – 0.00 0.00 20.17 -0.70
ANL-DEC ANL-DEC 352 7.78 7.61 7.80 7.00 7.28 -0.50
ANL-FEB ANL-FEB 0 7.99 – 0.00 0.00 7.31 -0.68
ANL-JAN ANL-JAN 2 7.87 7.25 7.25 7.25 7.25 -0.62
APL-DEC APL-DEC 28 309.57 316.99 332.78 288.00 316.11 6.54
APL-FEB APL-FEB 0 316.39 – 0.00 0.00 306.60 -9.79
APL-JAN APL-JAN 0 311.81 – 0.00 0.00 302.15 -9.66
ASC-DECB ASC-DECB 273 10.79 10.51 10.51 9.82 9.82 -0.97
ASC-FEBB ASC-FEBB 0 11.11 – 0.00 0.00 10.07 -1.04
ASC-JANB ASC-JANB 116 10.95 10.2 10.95 10.20 10.20 -0.75
ASL-DEC ASL-DEC 364 7.76 7 7.59 7.00 7.58 -0.18
ASL-FEB ASL-FEB 0 7.93 – 0.00 0.00 7.44 -0.49
ASL-JAN ASL-JAN 0 7.82 – 0.00 0.00 7.33 -0.49
ASTL-DEC ASTL-DEC 39 19.01 19 19.75 18.92 19.22 0.21
ASTL-FEB ASTL-FEB 0 19.65 – 0.00 0.00 19.38 -0.27
ASTL-JAN ASTL-JAN 0 19.37 – 0.00 0.00 19.10 -0.27
ATRL-DEC ATRL-DEC 2442 143.45 144 144.00 132.70 132.70 -10.75
ATRL-FEB ATRL-FEB 0 148.59 – 0.00 0.00 137.38 -11.21
ATRL-JAN ATRL-JAN 42 143.78 135.5 135.50 133.50 133.76 -10.02
AVN-DEC AVN-DEC 3951 70.60 70 70.25 65.31 66.81 -3.79
AVN-FEB AVN-FEB 0 72.79 – 0.00 0.00 69.82 -2.97
AVN-JAN AVN-JAN 30 71.74 67.5 67.50 67.50 67.50 -4.24
BAFL-DEC BAFL-DEC 147 31.01 31 31.00 30.00 30.45 -0.56
BAFL-FEB BAFL-FEB 0 31.82 – 0.00 0.00 31.15 -0.67
BAFL-JAN BAFL-JAN 0 31.68 – 0.00 0.00 30.70 -0.98
BAHL-DEC BAHL-DEC 6 55.05 55 55.00 54.10 54.10 -0.95
BAHL-FEB BAHL-FEB 0 56.70 – 0.00 0.00 55.94 -0.76
BAHL-JAN BAHL-JAN 0 55.87 – 0.00 0.00 55.13 -0.74
BIPL-DEC BIPL-DEC 159 15.01 14.9 14.90 13.90 14.25 -0.76
BIPL-FEB BIPL-FEB 0 15.45 – 0.00 0.00 14.96 -0.49
BIPL-JAN BIPL-JAN 0 15.23 – 0.00 0.00 14.74 -0.49
BOP-DEC BOP-DEC 178 4.90 4.85 4.85 4.57 4.64 -0.26
BOP-FEB BOP-FEB 0 5.04 – 0.00 0.00 4.85 -0.19
BOP-JAN BOP-JAN 40 5.00 4.76 4.76 4.75 4.76 -0.24
CHCC-DEC CHCC-DEC 742 104.41 103.5 103.79 96.58 97.42 -6.99
CHCC-FEB CHCC-FEB 0 107.64 – 0.00 0.00 100.66 -6.98
CHCC-JAN CHCC-JAN 0 106.08 – 0.00 0.00 99.20 -6.88
CNERGY-DEC CNERGY-DEC 5746 4.13 4.15 4.15 3.90 3.93 -0.20
CNERGY-FEB CNERGY-FEB 0 4.24 – 0.00 0.00 4.06 -0.18
CNERGY-JAN CNERGY-JAN 51 4.18 4 4.18 4.00 4.00 -0.18
CPHL-DEC CPHL-DEC 3 24.69 23.35 23.35 23.31 23.31 -1.38
CPHL-FEB CPHL-FEB 0 25.38 – 0.00 0.00 24.22 -1.16
CPHL-JAN CPHL-JAN 0 25.01 – 0.00 0.00 23.87 -1.14
DCL-DEC DCL-DEC 1582 5.11 5.15 5.15 4.35 4.53 -0.58
DCL-JAN DCL-JAN 6 5.22 5.23 5.23 5.23 5.23 0.01
DCR-DECB DCR-DECB 0 13.85 – 0.00 0.00 13.69 -0.16
DCR-JAN DCR-JAN 0 14.05 – 0.00 0.00 13.89 -0.16
DGKC-DEC DGKC-DEC 1264 50.13 50 50.00 46.60 47.98 -2.15
DGKC-FEB DGKC-FEB 0 51.78 – 0.00 0.00 50.62 -1.16
DGKC-JAN DGKC-JAN 0 51.03 – 0.00 0.00 49.89 -1.14
EFERT-DECB EFERT-DECB 21 80.30 79.6 79.60 78.00 78.01 -2.29
EFERT-FEB EFERT-FEB 0 82.98 – 0.00 0.00 81.84 -1.14
EFERT-JAN EFERT-JAN 0 81.78 – 0.00 0.00 80.66 -1.12
ENGRO-DECB ENGRO-DECB 263 274.59 272.5 272.50 265.50 265.99 -8.60
ENGRO-FEB ENGRO-FEB 0 282.62 – 0.00 0.00 274.65 -7.97
ENGRO-JAN ENGRO-JAN 0 278.52 – 0.00 0.00 270.66 -7.86
EPCL-DECB EPCL-DECB 458 43.07 42.75 42.75 40.13 40.67 -2.40
EPCL-FEB EPCL-FEB 0 44.49 – 0.00 0.00 41.83 -2.66
EPCL-JAN EPCL-JAN 7 44.00 42.5 42.50 42.00 42.02 -1.98
EPQL-DECB EPQL-DECB 4 25.56 25.5 25.50 25.50 25.50 -0.06
EPQL-FEB EPQL-FEB 0 26.32 – 0.00 0.00 25.17 -1.15
EPQL-JAN EPQL-JAN 0 25.94 – 0.00 0.00 24.80 -1.14
FABL-DECB FABL-DECB 231 26.24 25.51 26.12 24.28 24.28 -1.96
FABL-FEB FABL-FEB 0 26.67 – 0.00 0.00 24.92 -1.75
FABL-JAN FABL-JAN 4 26.29 24.8 24.80 24.32 24.32 -1.97
FATIMA-DEC FATIMA-DEC 0 35.23 – 0.00 0.00 34.22 -1.01
FATIMA-FEB FATIMA-FEB 0 36.29 – 0.00 0.00 35.24 -1.05
FATIMA-JAN FATIMA-JAN 0 35.76 – 0.00 0.00 34.73 -1.03
FCCL-DEC FCCL-DEC 713 11.96 11.88 11.95 11.40 11.77 -0.19
FCCL-FEB FCCL-FEB 0 12.34 – 0.00 0.00 12.36 0.02
FCCL-JAN FCCL-JAN 1222 12.14 11.75 12.54 11.65 12.15 0.01
FCEPL-DEC FCEPL-DEC 6 67.00 64.15 64.15 64.01 64.03 -2.97
FCEPL-JAN FCEPL-JAN 0 67.45 – 0.00 0.00 64.57 -2.88
FFBL-DEC FFBL-DEC 10 15.75 15.5 15.80 15.02 15.02 -0.73
FFBL-FEB FFBL-FEB 0 16.33 – 0.00 0.00 15.44 -0.89
FFBL-JAN FFBL-JAN 0 16.10 – 0.00 0.00 15.22 -0.88
FFC-DECB FFC-DECB 43 102.66 102.99 103.00 102.00 102.07 -0.59
FFC-FEB FFC-FEB 0 105.53 – 0.00 0.00 105.75 0.22
FFC-JAN FFC-JAN 0 104.00 – 0.00 0.00 104.21 0.21
FFL-DEC FFL-DEC 202 4.99 4.92 4.95 4.56 4.60 -0.39
FFL-FEB FFL-FEB 0 5.15 – 0.00 0.00 4.76 -0.39
FFL-JAN FFL-JAN 12 5.10 4.7 5.10 4.70 4.70 -0.40
FLYNG-DEC FLYNG-DEC 194 6.24 6.12 6.13 5.83 5.92 -0.32
FLYNG-FEB FLYNG-FEB 0 6.44 – 0.00 0.00 6.19 -0.25
FLYNG-JAN FLYNG-JAN 0 6.35 – 0.00 0.00 6.10 -0.25
GATM-DEC GATM-DEC 3 24.10 23.3 23.30 22.88 22.88 -1.22
GATM-FEB GATM-FEB 0 24.82 – 0.00 0.00 23.44 -1.38
GATM-JAN GATM-JAN 0 24.46 – 0.00 0.00 23.10 -1.36
GGGL-DEC GGGL-DEC 543 7.80 7.5 7.67 6.88 7.01 -0.79
GGGL-FEB GGGL-FEB 0 8.03 – 0.00 0.00 7.22 -0.81
GGGL-JAN GGGL-JAN 0 7.91 – 0.00 0.00 7.12 -0.79
GGL-DECB GGL-DECB 3895 12.91 12.95 12.95 11.91 11.91 -1.00
GGL-FEB GGL-FEB 0 13.32 – 0.00 0.00 12.27 -1.05
GGL-JANB GGL-JANB 4 13.12 12.5 12.50 12.20 12.30 -0.82
GHNI-DEC GHNI-DEC 169 109.21 107.23 108.10 101.02 101.04 -8.17
GHNI-FEB GHNI-FEB 0 112.71 – 0.00 0.00 104.20 -8.51
GHNI-JAN GHNI-JAN 18 111.07 108 108.00 103.13 103.78 -7.29
HBL-DECB HBL-DECB 14 65.25 63.75 63.75 63.07 63.07 -2.18
HBL-FEB HBL-FEB 0 67.17 – 0.00 0.00 65.26 -1.91
HBL-JAN HBL-JAN 10 66.20 – 66.20 66.20 66.20 0.00
HMB-DEC HMB-DEC 0 34.98 – 0.00 0.00 34.53 -0.45
HMB-FEB HMB-FEB 0 36.03 – 0.00 0.00 35.56 -0.47
HMB-JAN HMB-JAN 0 35.50 – 0.00 0.00 35.05 -0.45
HUBC-DECB HUBC-DECB 467 61.14 60.2 61.14 59.50 59.90 -1.24
HUBC-FEB HUBC-FEB 0 63.05 – 0.00 0.00 61.84 -1.21
HUBC-JAN HUBC-JAN 0 62.14 – 0.00 0.00 60.94 -1.20
HUMNL-DECB HUMNL-DECB 590 5.81 5.71 5.75 5.60 5.63 -0.18
HUMNL-FEB HUMNL-FEB 0 6.00 – 0.00 0.00 5.83 -0.17
HUMNL-JAN HUMNL-JAN 0 5.92 – 0.00 0.00 5.74 -0.18
ILP-DEC ILP-DEC 0 60.15 – 0.00 0.00 56.94 -3.21
ILP-FEB ILP-FEB 0 61.94 – 0.00 0.00 58.65 -3.29
ILP-JAN ILP-JAN 0 61.05 – 0.00 0.00 57.80 -3.25
INIL-DEC INIL-DEC 44 78.35 78.25 78.25 72.50 73.99 -4.36
INIL-FEB INIL-FEB 0 80.74 – 0.00 0.00 75.02 -5.72
INIL-JAN INIL-JAN 3 79.57 79.6 79.60 73.66 73.66 -5.91
ISL-DEC ISL-DEC 133 47.55 47.1 47.50 45.00 45.00 -2.55
ISL-FEB ISL-FEB 0 49.58 – 0.00 0.00 46.46 -3.12
ISL-JAN ISL-JAN 0 48.86 – 0.00 0.00 45.78 -3.08
JSMFETF-DEC JSMFETF-DEC 0 8.41 – 0.00 0.00 8.40 -0.01
JSMFETF-FEB JSMFETF-FEB 0 8.66 – 0.00 0.00 8.65 -0.01
JSMFETF-JAN JSMFETF-JAN 0 8.53 – 0.00 0.00 8.53 0.00
KAPCO-DEC KAPCO-DEC 193 27.72 27.65 27.65 26.65 26.85 -0.87
KAPCO-FEB KAPCO-FEB 0 28.63 – 0.00 0.00 27.81 -0.82
KAPCO-JAN KAPCO-JAN 0 28.22 – 0.00 0.00 27.41 -0.81
KEL-DEC KEL-DEC 1750 2.47 2.46 2.46 2.28 2.32 -0.15
KEL-FEB KEL-FEB 0 2.55 – 0.00 0.00 2.37 -0.18
KEL-JAN KEL-JAN 4 2.51 2.37 2.37 2.35 2.36 -0.15
KOHC-DEC KOHC-DEC 46 154.87 149 150.00 149.00 150.00 -4.87
KOHC-FEB KOHC-FEB 0 159.50 – 0.00 0.00 153.63 -5.87
KOHC-JAN KOHC-JAN 0 157.19 – 0.00 0.00 151.40 -5.79
KOSM-DEC KOSM-DEC 321 2.36 2.31 2.60 2.30 2.31 -0.05
KOSM-JAN KOSM-JAN 0 2.41 – 0.00 0.00 2.39 -0.02
LOADS-DEC LOADS-DEC 4 7.60 7.05 7.10 7.05 7.08 -0.52
LOADS-JAN LOADS-JAN 0 7.58 – 0.00 0.00 7.13 -0.45
LOTCHEM-DEC LOTCHEM-DEC 8700 23.47 23.35 24.00 21.71 22.17 -1.30
LOTCHEM-FEB LOTCHEM-FEB 0 24.14 – 0.00 0.00 23.07 -1.07
LOTCHEM-JAN LOTCHEM-JAN 11 23.79 23 23.00 22.24 22.24 -1.55
LUCK-DEC LUCK-DEC 354 443.85 440 440.00 410.60 420.78 -23.07
LUCK-FEB LUCK-FEB 0 458.02 – 0.00 0.00 437.56 -20.46
LUCK-JAN LUCK-JAN 9 451.38 420.2 425.90 417.53 422.81 -28.57
MCB-DECB MCB-DECB 1 117.89 117.01 117.01 117.01 117.01 -0.88
MCB-FEB MCB-FEB 0 121.41 – 0.00 0.00 119.81 -1.60
MCB-JAN MCB-JAN 0 119.65 – 0.00 0.00 118.07 -1.58
MEBL-DECB MEBL-DECB 10 107.90 104.82 104.82 103.50 104.51 -3.39
MEBL-FEB MEBL-FEB 0 110.16 – 0.00 0.00 110.17 0.01
MEBL-JAN MEBL-JAN 1 108.56 106 106.00 106.00 106.00 -2.56
MLCF-DEC MLCF-DEC 3571 22.40 22.25 23.00 21.35 22.48 0.08
MLCF-FEB MLCF-FEB 0 23.12 – 0.00 0.00 23.58 0.46
MLCF-JAN MLCF-JAN 38 22.78 22.1 22.45 21.11 22.29 -0.49
MTL-DEC MTL-DEC 85 530.00 568 568.00 493.00 508.90 -21.10
MTL-FEB MTL-FEB 0 530.13 – 0.00 0.00 507.00 -23.13
MTL-JAN MTL-JAN 0 522.44 – 0.00 0.00 499.65 -22.79
MUGHAL-DEC MUGHAL-DEC 66 53.00 52.5 52.50 50.00 50.22 -2.78
MUGHAL-FEB MUGHAL-FEB 0 54.80 – 0.00 0.00 51.90 -2.90
MUGHAL-JAN MUGHAL-JAN 0 54.00 – 0.00 0.00 51.15 -2.85
MZNPETF-DEC MZNPETF-DEC 0 8.16 – 0.00 0.00 7.95 -0.21
MZNPETF-FEB MZNPETF-FEB 0 8.40 – 0.00 0.00 8.19 -0.21
MZNPETF-JAN MZNPETF-JAN 0 8.28 – 0.00 0.00 8.07 -0.21
NBP-DEC NBP-DEC 54 24.54 23.86 24.00 23.82 24.00 -0.54
NBP-FEB NBP-FEB 0 25.27 – 0.00 0.00 25.11 -0.16
NBP-JAN NBP-JAN 0 24.91 – 0.00 0.00 24.75 -0.16
NBPGETF-DEC NBPGETF-DEC 0 10.00 – 0.00 0.00 9.99 -0.01
NBPGETF-FEB NBPGETF-FEB 0 10.30 – 0.00 0.00 10.29 -0.01
NBPGETF-JAN NBPGETF-JAN 0 10.15 – 0.00 0.00 10.14 -0.01
NCL-DEC NCL-DEC 80 25.01 25.59 25.60 23.66 23.86 -1.15
NCL-FEB NCL-FEB 0 25.63 – 0.00 0.00 24.46 -1.17
NCL-JAN NCL-JAN 0 25.25 – 0.00 0.00 24.11 -1.14
NCPL-DEC NCPL-DEC 229 13.95 13.95 14.05 13.48 13.49 -0.46
NCPL-FEB NCPL-FEB 0 14.48 – 0.00 0.00 13.87 -0.61
NCPL-JAN NCPL-JAN 0 14.27 – 0.00 0.00 13.67 -0.60
NETSOL-DEC NETSOL-DEC 2976 97.85 97 97.70 90.52 90.52 -7.33
NETSOL-FEB NETSOL-FEB 0 100.82 – 0.00 0.00 93.21 -7.61
NETSOL-JAN NETSOL-JAN 81 99.36 96.9 96.90 91.91 91.91 -7.45
NITGETF-DEC NITGETF-DEC 0 10.46 – 0.00 0.00 10.46 0.00
NITGETF-FEB NITGETF-FEB 0 10.77 – 0.00 0.00 10.77 0.00
NITGETF-JAN NITGETF-JAN 0 10.62 – 0.00 0.00 10.61 -0.01
NML-DEC NML-DEC 118 56.97 57.19 57.19 52.70 53.16 -3.81
NML-FEB NML-FEB 0 58.65 – 0.00 0.00 54.57 -4.08
NML-JAN NML-JAN 157 57.80 57.2 57.20 53.50 54.00 -3.80
NPL-DECB NPL-DECB 12 18.00 17.2 17.40 17.20 17.40 -0.60
NPL-FEB NPL-FEB 0 18.29 – 0.00 0.00 17.71 -0.58
NPL-JAN NPL-JAN 0 18.03 – 0.00 0.00 17.46 -0.57
NRL-DEC NRL-DEC 896 192.90 193 193.00 178.44 178.44 -14.46
NRL-FEB NRL-FEB 0 198.84 – 0.00 0.00 183.84 -15.00
NRL-JAN NRL-JAN 17 195.96 184 184.00 181.30 182.15 -13.81
OGDC-DECB OGDC-DECB 1245 72.18 72.64 72.65 69.50 70.45 -1.73
OGDC-FEB OGDC-FEB 0 74.40 – 0.00 0.00 72.70 -1.70
OGDC-JAN OGDC-JAN 62 74.05 72.75 73.00 71.14 71.16 -2.89
PABC-DEC PABC-DEC 10 41.99 38.86 38.86 38.85 38.85 -3.14
PABC-FEB PABC-FEB 0 40.95 – 0.00 0.00 37.87 -3.08
PABC-JAN PABC-JAN 10 40.36 38 38.00 37.34 37.34 -3.02
PACE-DEC PACE-DEC 6 2.79 2.51 2.51 2.48 2.50 -0.29
PACE-FEB PACE-FEB 0 2.87 – 0.00 0.00 2.52 -0.35
PACE-JAN PACE-JAN 0 2.83 – 0.00 0.00 2.48 -0.35
PAEL-DEC PAEL-DEC 2196 14.65 14.62 14.62 13.56 13.63 -1.02
PAEL-FEB PAEL-FEB 0 15.14 – 0.00 0.00 14.18 -0.96
PAEL-JAN PAEL-JAN 18 14.92 14.28 14.28 13.83 13.83 -1.09
PAKRI-DEC PAKRI-DEC 22 6.95 6.85 6.85 6.70 6.70 -0.25
PAKRI-FEB PAKRI-FEB 0 7.16 – 0.00 0.00 6.96 -0.20
PAKRI-JAN PAKRI-JAN 0 7.05 – 0.00 0.00 6.85 -0.20
PIAA-DEC PIAA-DEC 0 3.64 – 0.00 0.00 3.45 -0.19
PIAA-FEB PIAA-FEB 0 3.74 – 0.00 0.00 3.56 -0.18
PIAA-JAN PIAA-JAN 0 3.69 – 0.00 0.00 3.50 -0.19
PIBTL-DEC PIBTL-DEC 1252 4.63 4.63 4.63 4.25 4.34 -0.29
PIBTL-FEB PIBTL-FEB 0 4.72 – 0.00 0.00 4.42 -0.30
PIBTL-JAN PIBTL-JAN 0 4.65 – 0.00 0.00 4.35 -0.30
PIOC-DEC PIOC-DEC 1490 52.19 51.9 52.00 48.28 48.56 -3.63
PIOC-FEB PIOC-FEB 0 54.00 – 0.00 0.00 50.31 -3.69
PIOC-JAN PIOC-JAN 6 53.22 49.49 49.99 49.49 49.99 -3.23
POL-DEC POL-DEC 11 403.00 401 401.00 395.10 396.59 -6.41
POL-FEB POL-FEB 0 416.93 – 0.00 0.00 409.19 -7.74
POL-JAN POL-JAN 0 410.88 – 0.00 0.00 403.25 -7.63
POWER-DEC POWER-DEC 237 4.70 4.6 4.60 4.52 4.56 -0.14
POWER-FEB POWER-FEB 0 4.82 – 0.00 0.00 4.60 -0.22
POWER-JAN POWER-JAN 0 4.75 – 0.00 0.00 4.54 -0.21
PPL-DEC PPL-DEC 747 55.38 55.3 55.68 53.00 53.75 -1.63
PPL-FEB PPL-FEB 0 57.10 – 0.00 0.00 55.34 -1.76
PPL-JAN PPL-JAN 6 56.01 56.08 56.08 55.48 56.00 -0.01
PRL-DEC PRL-DEC 3889 15.25 15.4 15.40 14.11 14.11 -1.14
PRL-FEB PRL-FEB 0 15.70 – 0.00 0.00 14.52 -1.18
PRL-JAN PRL-JAN 47 15.40 15.01 15.01 14.25 14.29 -1.11
PSMC-DEC PSMC-DEC 215 131.81 130.5 132.25 124.00 125.68 -6.13
PSMC-FEB PSMC-FEB 0 139.14 – 0.00 0.00 130.45 -8.69
PSMC-JAN PSMC-JAN 7 137.12 127.27 127.27 126.85 126.85 -10.27
PSO-DEC PSO-DEC 1876 138.64 138.01 138.06 128.25 128.82 -9.82
PSO-FEB PSO-FEB 0 143.54 – 0.00 0.00 132.98 -10.56
PSO-JAN PSO-JAN 31 138.46 138.5 138.50 130.01 131.79 -6.67
PTC-DEC PTC-DEC 794 6.38 6.4 6.40 6.00 6.02 -0.36
PTC-FEB PTC-FEB 0 6.76 – 0.00 0.00 6.20 -0.56
PTC-JAN PTC-JAN 1400 6.66 – 6.66 6.66 6.66 0.00
SEARL-DECB SEARL-DECB 235 61.00 60.52 60.70 56.43 56.58 -4.42
SEARL-FEB SEARL-FEB 0 63.07 – 0.00 0.00 58.42 -4.65
SEARL-JAN SEARL-JAN 18 62.16 60.5 60.50 57.50 57.50 -4.66
SHEL-DECB SHEL-OCTB 38 115.80 110.1 111.90 107.12 109.59 -6.21
SHEL-FEB SHEL-FEB 0 117.08 – 0.00 0.00 111.64 -5.44
SHEL-JAN SHEL-JAN 0 115.39 – 0.00 0.00 110.02 -5.37
SILK-DEC SILK-DEC 160 1.05 1 1.00 1.00 1.00 -0.05
SILK-FEB SILK-FEB 0 1.08 – 0.00 0.00 1.02 -0.06
SILK-JAN SILK-JAN 0 1.06 – 0.00 0.00 1.00 -0.06
SMBL-DEC SMBL-DEC 8 1.86 1.82 1.82 1.82 1.82 -0.04
SMBL-FEB SMBL-FEB 0 1.92 – 0.00 0.00 1.79 -0.13
SMBL-JAN SMBL-JAN 0 1.89 – 0.00 0.00 1.77 -0.12
SNBL-DEC SNBL-DEC 0 9.41 – 0.00 0.00 9.82 0.41
SNBL-FEB SNBL-FEB 0 9.69 – 0.00 0.00 10.12 0.43
SNBL-JAN SNBL-JAN 0 9.55 – 0.00 0.00 9.97 0.42
SNGP-DEC SNGP-DEC 2953 37.32 37.25 37.60 34.90 35.75 -1.57
SNGP-FEB SNGP-FEB 0 38.43 – 0.00 0.00 36.88 -1.55
SNGP-JAN SNGP-JAN 0 37.88 – 0.00 0.00 36.34 -1.54
SPWL-DECB SPWL-DECB 0 18.84 – 0.00 0.00 18.36 -0.48
SPWL-FEB SPWL-FEB 0 19.40 – 0.00 0.00 18.91 -0.49
SPWL-JAN SPWL-JAN 0 19.12 – 0.00 0.00 18.63 -0.49
SSGC-DEC SSGC-DEC 605 9.84 9.74 9.87 8.84 8.86 -0.98
SSGC-FEB SSGC-FEB 0 10.10 – 0.00 0.00 9.24 -0.86
SSGC-JAN SSGC-JAN 0 9.95 – 0.00 0.00 9.10 -0.85
STCL-DEC STCL-DEC 13 8.81 8.75 8.75 8.75 8.75 -0.06
STCL-FEB STCL-FEB 0 9.07 – 0.00 0.00 8.79 -0.28
STCL-JAN STCL-JAN 0 8.94 – 0.00 0.00 8.66 -0.28
SYS-DEC SYS-DEC 427 512.06 511 511.00 486.88 491.54 -20.52
SYS-FEB SYS-FEB 0 528.65 – 0.00 0.00 510.82 -17.83
SYS-JAN SYS-JAN 0 520.98 – 0.00 0.00 503.41 -17.57
TELE-DECB TELE-DECB 4887 7.29 7.17 7.20 6.31 6.42 -0.87
TELE-FEB TELE-FEB 0 7.44 – 0.00 0.00 6.64 -0.80
TELE-JAN TELE-JAN 109 7.33 6.9 6.90 6.55 6.55 -0.78
TGL-DEC TGL-DEC 71 65.65 65.27 65.30 63.50 63.51 -2.14
TGL-FEB TGL-FEB 0 67.56 – 0.00 0.00 66.24 -1.32
TGL-JAN TGL-JAN 0 66.58 – 0.00 0.00 65.28 -1.30
TPL-DEC TPL-DEC 261 7.25 7.07 7.07 6.80 6.87 -0.38
TPL-FEB TPL-FEB 0 7.47 – 0.00 0.00 7.07 -0.40
TPL-JAN TPL-JAN 0 7.36 – 0.00 0.00 6.97 -0.39
TPLP-DEC TPLP-DEC 9707 19.16 19.1 19.21 17.73 17.73 -1.43
TPLP-FEB TPLP-FEB 0 19.76 – 0.00 0.00 18.27 -1.49
TPLP-JAN TPLP-JAN 38 19.47 18.75 18.75 18.01 18.01 -1.46
TREET-DEC TREET-DEC 645 18.46 17.89 17.95 17.08 17.11 -1.35
TREET-FEB TREET-FEB 0 18.96 – 0.00 0.00 17.53 -1.43
TREET-JAN TREET-JAN 5 18.68 17.32 17.32 17.32 17.32 -1.36
TRG-DEC TRG-DEC 13931 132.59 132.1 132.80 122.65 122.65 -9.94
TRG-FEB TRG-FEB 0 136.72 – 0.00 0.00 126.41 -10.31
TRG-JAN TRG-JAN 237 134.18 133 133.00 124.12 124.12 -10.06
UBL-DECB UBL-DECB 108 105.17 104.5 105.20 101.50 103.93 -1.24
UBL-FEB UBL-FEB 0 108.87 – 0.00 0.00 109.35 0.48
UBL-JAN UBL-JAN 0 107.29 – 0.00 0.00 107.77 0.48
UBLPETF-DEC UBLPETF-DEC 0 10.79 – 0.00 0.00 10.79 0.00
UBLPETF-FEB UBLPETF-FEB 0 11.12 – 0.00 0.00 11.11 -0.01
UBLPETF-JAN UBLPETF-JAN 0 10.96 – 0.00 0.00 10.95 -0.01
UNITY-DEC UNITY-DEC 5854 15.07 15.17 15.17 13.94 14.03 -1.04
UNITY-FEB UNITY-FEB 2 15.52 14.7 14.70 14.70 14.70 -0.82
UNITY-JAN UNITY-JAN 64 14.85 14.9 14.92 14.20 14.20 -0.65
WAVES-DEC WAVES-DEC 238 8.69 8.36 8.97 7.70 8.25 -0.44
WAVES-FEB WAVES-FEB 0 8.75 – 0.00 0.00 8.19 -0.56
WAVES-JAN WAVES-JAN 17 8.63 8.35 8.35 8.14 8.14 -0.49
WTL-DEC WTL-DEC 4151 1.23 1.2 1.24 1.13 1.17 -0.06
WTL-FEB WTL-FEB 0 1.28 – 0.00 0.00 1.21 -0.07
WTL-JAN WTL-JAN 212 1.26 1.2 1.22 1.20 1.20 -0.06
YOUW-DEC YOUW-DEC 344 4.18 4.22 4.45 3.89 3.92 -0.26
YOUW-JAN YOUW-JAN 10 4.19 3.95 3.95 3.95 3.95 -0.24
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/