Karachi, July 26, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ABL-AUG ABL-AUG 0 65.90 – 0.00 0.00 64.66 -1.24
ABL-JUL ABL-JUL 0 64.99 – 0.00 0.00 63.77 -1.22
ABL-SEP ABL-SEP 0 67.03 – 0.00 0.00 65.76 -1.27
AGHA-AUG AGHA-AUG 4 14.22 14.2 14.20 14.20 14.20 -0.02
AGHA-JUL AGHA-JUL 2 14.00 13.8 13.80 13.80 13.80 -0.20
AGHA-SEP AGHA-SEP 0 14.46 – 0.00 0.00 14.28 -0.18
AGL-AUG AGL-AUG 14 6.51 6.5 6.50 6.40 6.40 -0.11
AGL-JUL AGL-JUL 150 6.38 6.36 6.40 6.32 6.32 -0.06
AGL-SEP AGL-SEP 0 6.62 – 0.00 0.00 6.51 -0.11
AGP-AUG AGP-AUG 0 78.87 – 0.00 0.00 77.83 -1.04
AGP-JUL AGP-JUL 0 77.79 – 0.00 0.00 76.76 -1.03
AGP-SEP AGP-SEP 0 80.23 – 0.00 0.00 79.16 -1.07
AIRLINK-AUG AIRLINK-AUG 0 37.13 – 0.00 0.00 35.95 -1.18
AIRLINK-JUL AIRLINK-JUL 0 36.62 – 0.00 0.00 35.46 -1.16
AIRLINK-SEP AIRLINK-SEP 0 37.76 – 0.00 0.00 36.57 -1.19
ANL-AUG ANL-AUG 95 10.21 10.3 10.40 10.14 10.14 -0.07
ANL-JUL ANL-JUL 152 10.03 10.12 10.25 10.00 10.03 0.00
ANL-SEP ANL-SEP 0 10.39 – 0.00 0.00 10.34 -0.05
ASC-AUG ASC-AUG 20 8.25 8.55 8.55 8.54 8.54 0.29
ASC-JUL ASC-JUL 103 8.41 8.5 8.57 8.45 8.45 0.04
ASC-SEP ASC-SEP 0 8.72 – 0.00 0.00 8.67 -0.05
ASL-AUG ASL-AUG 14 10.55 10.9 10.90 10.60 10.62 0.07
ASL-JUL ASL-JUL 9 10.85 10.7 10.88 10.70 10.85 0.00
ASL-SEP ASL-SEP 0 11.13 – 0.00 0.00 11.24 0.11
ASTL-AUG ASTL-AUG 199 23.52 23.55 23.55 22.55 23.06 -0.46
ASTL-JUL ASTL-JUL 219 23.28 23.27 23.40 22.98 23.07 -0.21
ASTL-SEP ASTL-SEP 0 23.92 – 0.00 0.00 23.83 -0.09
ATRL-AUG ATRL-AUG 1116 142.18 141.55 144.00 140.51 142.11 -0.07
ATRL-JUL ATRL-JUL 1813 140.19 140 142.50 139.00 140.90 0.71
ATRL-SEP ATRL-SEP 0 144.88 – 0.00 0.00 145.32 0.44
AVN-AUG AVN-AUG 992 75.23 74.51 76.40 74.51 75.50 0.27
AVN-JUL AVN-JUL 986 74.31 74 75.65 73.70 74.73 0.42
AVN-SEP AVN-SEP 0 76.75 – 0.00 0.00 77.05 0.30
BAFL-AUG BAFL-AUG 1 30.90 30.35 30.35 30.35 30.35 -0.55
BAFL-JUL BAFL-JUL 0 30.48 – 0.00 0.00 29.88 -0.60
BAFL-SEP BAFL-SEP 0 31.43 – 0.00 0.00 30.82 -0.61
BAHL-AUG BAHL-AUG 0 56.87 – 0.00 0.00 56.85 -0.02
BAHL-JUL BAHL-JUL 0 56.09 – 0.00 0.00 56.07 -0.02
BAHL-SEP BAHL-SEP 0 57.84 – 0.00 0.00 57.82 -0.02
BIPL-AUG BIPL-AUG 0 10.82 – 0.00 0.00 10.67 -0.15
BIPL-JUL BIPL-JUL 0 10.67 – 0.00 0.00 10.53 -0.14
BIPL-SEP BIPL-SEP 0 11.01 – 0.00 0.00 10.86 -0.15
BOP-AUG BOP-AUG 57 6.11 5.4 5.40 5.25 5.26 -0.85
BOP-JUL BOP-JUL 354 5.23 5.22 5.25 5.18 5.20 -0.03
BOP-SEP BOP-SEP 0 5.39 – 0.00 0.00 5.37 -0.02
CHCC-AUG CHCC-AUG 36 79.00 80.5 80.50 79.00 80.00 1.00
CHCC-JUL CHCC-JUL 92 78.30 78 80.00 78.00 79.62 1.32
CHCC-SEP CHCC-SEP 0 82.21 – 0.00 0.00 82.14 -0.07
CNERGY-AUG CNERGY-AUG 33912 5.01 5 5.05 4.85 4.90 -0.11
CNERGY-JUL CNERGY-JUL 49668 4.95 4.94 5.00 4.75 4.85 -0.10
CNERGY-SEP CNERGY-SEP 0 5.12 – 0.00 0.00 5.01 -0.11
CPHL-AUG CPHL-AUG 0 31.43 – 0.00 0.00 31.41 -0.02
CPHL-JUL CPHL-JUL 2 31.00 31.07 31.14 31.07 31.11 0.11
CPHL-SEP CPHL-SEP 0 31.97 – 0.00 0.00 31.95 -0.02
DCL-AUG DCL-AUG 0 5.16 – 0.00 0.00 5.19 0.03
DCL-JUL DCL-JUL 13 5.86 6.86 6.86 5.20 5.69 -0.17
DCL-SEP DCL-SEP 0 5.24 – 0.00 0.00 5.28 0.04
DCR-AUGB DCR-AUGB 0 14.14 – 0.00 0.00 14.15 0.01
DCR-JULB DCR-JULB 0 13.94 – 0.00 0.00 13.95 0.01
DCR-SEPB DCR-SEPB 0 14.38 – 0.00 0.00 14.39 0.01
DGKC-AUG DGKC-AUG 1680 55.36 55.19 56.08 54.55 54.82 -0.54
DGKC-JUL DGKC-JUL 2065 54.71 54.41 55.48 53.90 54.09 -0.62
DGKC-SEP DGKC-SEP 0 56.44 – 0.00 0.00 55.92 -0.52
EFERT-AUG EFERT-AUG 39 86.00 87 87.00 86.03 86.03 0.03
EFERT-JUL EFERT-JUL 80 85.39 85.98 86.75 85.98 86.10 0.71
EFERT-SEP EFERT-SEP 0 88.54 – 0.00 0.00 88.54 0.00
ENGRO-AUG ENGRO-AUG 8 246.53 245 245.00 245.00 245.00 -1.53
ENGRO-JUL ENGRO-JUL 6 243.14 242 242.00 242.00 242.00 -1.14
ENGRO-SEP ENGRO-SEP 0 250.75 – 0.00 0.00 249.72 -1.03
EPCL-AUG EPCL-AUG 182 65.76 65.75 66.90 64.00 65.00 -0.76
EPCL-JUL EPCL-JUL 771 65.76 65.6 66.50 64.00 64.88 -0.88
EPCL-SEP EPCL-SEP 2 67.85 66 66.00 66.00 66.00 -1.85
FABL-AUG FABL-AUG 1800 24.63 24.89 25.16 24.86 24.88 0.25
FABL-JUL FABL-JUL 1852 24.29 24.53 25.00 24.52 24.55 0.26
FABL-SEP FABL-SEP 0 25.05 – 0.00 0.00 25.44 0.39
FATIMA-AUG FATIMA-AUG 0 36.59 – 0.00 0.00 36.32 -0.27
FATIMA-JUL FATIMA-JUL 0 36.09 – 0.00 0.00 35.82 -0.27
FATIMA-SEP FATIMA-SEP 0 37.22 – 0.00 0.00 36.94 -0.28
FCCL-AUG FCCL-AUG 1075 13.00 13 13.12 12.91 13.03 0.03
FCCL-JUL FCCL-JUL 1251 12.94 12.9 13.00 12.78 12.89 -0.05
FCCL-SEP FCCL-SEP 0 13.25 – 0.00 0.00 13.31 0.06
FCEPL-AUG FCEPL-AUG 0 65.60 – 0.00 0.00 66.47 0.87
FCEPL-JUL FCEPL-JUL 0 64.70 – 0.00 0.00 65.56 0.86
FCEPL-SEP FCEPL-SEP 0 66.73 – 0.00 0.00 67.62 0.89
FEROZ-JUL FEROZ-JUL 0 264.97 – 0.00 0.00 259.65 -5.32
FFBL-AUG FFBL-AUG 23 20.92 20.36 20.36 20.31 20.31 -0.61
FFBL-JUL FFBL-JUL 418 20.32 20.11 20.30 20.10 20.14 -0.18
FFBL-SEP FFBL-SEP 0 21.28 – 0.00 0.00 20.73 -0.55
FFC-AUG FFC-AUG 18 106.68 106 106.01 106.00 106.00 -0.68
FFC-JUL FFC-JUL 9 105.50 105.51 105.51 105.05 105.30 -0.20
FFC-SEP FFC-SEP 0 108.51 – 0.00 0.00 108.61 0.10
FFL-AUG FFL-AUG 2208 6.25 6.33 6.65 6.21 6.21 -0.04
FFL-JUL FFL-JUL 2267 6.25 6.17 6.30 6.17 6.20 -0.05
FFL-SEP FFL-SEP 0 6.42 – 0.00 0.00 6.39 -0.03
FLYNG-AUG FLYNG-AUG 1437 6.73 6.7 6.70 6.50 6.57 -0.16
FLYNG-JUL FLYNG-JUL 2588 6.64 6.55 6.65 6.40 6.46 -0.18
FLYNG-SEP FLYNG-SEP 0 6.86 – 0.00 0.00 6.66 -0.20
GATM-AUG GATM-AUG 69 30.38 30.9 31.95 30.90 31.45 1.07
GATM-JUL GATM-JUL 181 29.87 29.95 31.40 29.95 31.17 1.30
GATM-SEP GATM-SEP 0 30.61 – 0.00 0.00 32.08 1.47
GGGL-AUG GGGL-AUG 102 10.19 9.9 10.12 9.90 10.10 -0.09
GGGL-JUL GGGL-JUL 144 10.01 10.15 10.26 9.80 9.94 -0.07
GGGL-SEP GGGL-SEP 0 10.35 – 0.00 0.00 10.24 -0.11
GGL-AUG GGL-AUG 3075 15.20 15.1 15.42 15.10 15.15 -0.05
GGL-JUL GGL-JUL 4221 15.05 15 15.30 14.86 14.99 -0.06
GGL-SEP GGL-SEP 0 15.49 – 0.00 0.00 15.44 -0.05
GHGL-JUL GHGL-JUL 0 40.10 – 0.00 0.00 40.41 0.31
GHNI-AUG GHNI-AUG 653 145.00 145 146.70 144.10 144.50 -0.50
GHNI-JUL GHNI-JUL 705 143.77 143 145.00 142.50 142.75 -1.02
GHNI-SEP GHNI-SEP 0 147.47 – 0.00 0.00 147.37 -0.10
HBL-AUG HBL-AUG 21 84.99 85 85.00 83.05 84.02 -0.97
HBL-JUL HBL-JUL 46 83.85 83.9 84.50 83.50 84.00 0.15
HBL-SEP HBL-SEP 0 86.44 – 0.00 0.00 86.76 0.32
HMB-AUG HMB-AUG 0 36.49 – 0.00 0.00 36.45 -0.04
HMB-JUL HMB-JUL 0 35.99 – 0.00 0.00 35.95 -0.04
HMB-SEP HMB-SEP 0 37.11 – 0.00 0.00 37.07 -0.04
HUBC-AUG HUBC-AUG 103 65.90 65.51 66.90 64.30 64.70 -1.20
HUBC-JUL HUBC-JUL 133 65.11 64.5 64.87 63.60 64.35 -0.76
HUBC-SEP HUBC-SEP 0 67.03 – 0.00 0.00 66.42 -0.61
HUMNL-AUG HUMNL-AUG 367 6.67 6.88 6.90 6.70 6.71 0.04
HUMNL-JUL HUMNL-JUL 349 6.60 6.77 6.85 6.61 6.64 0.04
HUMNL-SEP HUMNL-SEP 0 6.84 – 0.00 0.00 6.84 0.00
INIL-AUG INIL-AUG 23 100.22 100 100.20 99.02 100.13 -0.09
INIL-JUL INIL-JUL 27 98.89 99 99.10 98.00 99.00 0.11
INIL-SEP INIL-SEP 0 101.82 – 0.00 0.00 101.81 -0.01
ISL-AUG ISL-AUG 19 54.60 55 55.97 55.00 55.55 0.95
ISL-JUL ISL-JUL 144 53.85 53.99 55.00 53.99 54.75 0.90
ISL-SEP ISL-SEP 0 55.54 – 0.00 0.00 56.35 0.81
KAPCO-AUG KAPCO-AUG 49 27.90 27.25 27.70 27.20 27.70 -0.20
KAPCO-JUL KAPCO-JUL 82 27.51 27 27.40 26.80 27.40 -0.11
KAPCO-SEP KAPCO-SEP 0 27.79 – 0.00 0.00 27.91 0.12
KEL-AUG KEL-AUG 2286 2.96 2.95 2.95 2.93 2.93 -0.03
KEL-JUL KEL-JUL 2354 2.90 2.9 2.91 2.87 2.88 -0.02
KEL-SEP KEL-SEP 0 3.00 – 0.00 0.00 2.97 -0.03
KOHC-AUG KOHC-AUG 0 127.74 – 0.00 0.00 127.86 0.12
KOHC-JUL KOHC-JUL 0 125.99 – 0.00 0.00 126.10 0.11
KOHC-SEP KOHC-SEP 0 129.93 – 0.00 0.00 130.05 0.12
KOSM-AUG KOSM-AUG 0 2.95 – 0.00 0.00 2.99 0.04
KOSM-JUL KOSM-JUL 0 2.91 – 0.00 0.00 2.95 0.04
KOSM-SEP KOSM-SEP 0 3.00 – 0.00 0.00 3.04 0.04
LOADS-AUG LOADS-AUG 0 8.95 – 0.00 0.00 8.94 -0.01
LOADS-JUL LOADS-JUL 0 8.83 – 0.00 0.00 8.82 -0.01
LOADS-SEP LOADS-SEP 0 9.10 – 0.00 0.00 9.10 0.00
LOTCHEM-AUG LOTCHEM-AUG 9965 26.00 26.4 27.75 26.21 27.05 1.05
LOTCHEM-JUL LOTCHEM-JUL 10069 25.95 26.15 27.88 26.00 26.96 1.01
LOTCHEM-SEP LOTCHEM-SEP 61 26.68 27.2 27.50 27.00 27.15 0.47
LUCK-AUG LUCK-AUG 147 420.88 416.01 424.90 416.00 420.07 -0.81
LUCK-JUL LUCK-JUL 294 415.76 410 421.00 410.00 415.12 -0.64
LUCK-SEP LUCK-SEP 0 429.05 – 0.00 0.00 428.45 -0.60
MCB-AUG MCB-AUG 0 120.27 – 0.00 0.00 120.97 0.70
MCB-JUL MCB-JUL 10 118.62 119.01 120.00 119.00 120.00 1.38
MCB-SEP MCB-SEP 0 122.33 – 0.00 0.00 123.04 0.71
MEBL-AUG MEBL-AUG 0 117.88 – 0.00 0.00 119.42 1.54
MEBL-JUL MEBL-JUL 0 116.27 – 0.00 0.00 117.78 1.51
MEBL-SEP MEBL-SEP 0 119.90 – 0.00 0.00 121.47 1.57
MLCF-AUG MLCF-AUG 1608 24.37 24.25 24.65 23.90 24.59 0.22
MLCF-JUL MLCF-JUL 1928 24.05 24.05 24.45 23.65 24.30 0.25
MLCF-SEP MLCF-SEP 0 24.78 – 0.00 0.00 25.09 0.31
MTL-AUG MTL-AUG 0 842.74 – 0.00 0.00 841.79 -0.95
MTL-JUL MTL-JUL 0 831.19 – 0.00 0.00 830.24 -0.95
MTL-SEP MTL-SEP 0 857.19 – 0.00 0.00 856.23 -0.96
MUGHAL-AUG MUGHAL-AUG 50 54.68 54.9 55.00 54.00 54.95 0.27
MUGHAL-JUL MUGHAL-JUL 100 53.82 53.51 54.99 53.00 54.65 0.83
MUGHAL-SEP MUGHAL-SEP 0 56.19 – 0.00 0.00 56.48 0.29
MZNPETF-AUG MZNPETF-AUG 0 7.61 – 0.00 0.00 8.09 0.48
MZNPETF-JUL MZNPETF-JUL 0 7.50 – 0.00 0.00 7.98 0.48
MZNPETF-SEP MZNPETF-SEP 0 7.74 – 0.00 0.00 8.23 0.49
NBP-AUG NBP-AUG 26 27.07 26.8 26.80 26.60 26.67 -0.40
NBP-JUL NBP-JUL 24 26.70 26.31 26.65 26.27 26.43 -0.27
NBP-SEP NBP-SEP 0 27.53 – 0.00 0.00 27.73 0.20
NBPGETF-AUG NBPGETF-AUG 0 9.73 – 0.00 0.00 9.37 -0.36
NBPGETF-JUL NBPGETF-JUL 0 9.60 – 0.00 0.00 9.24 -0.36
NBPGETF-SEP NBPGETF-SEP 0 9.90 – 0.00 0.00 9.53 -0.37
NCL-AUG NCL-AUG 235 44.69 45.7 45.70 45.25 45.25 0.56
NCL-JUL NCL-JUL 103 44.51 44.56 45.15 44.50 44.97 0.46
NCL-SEP NCL-SEP 0 45.91 – 0.00 0.00 46.24 0.33
NETSOL-AUG NETSOL-AUG 1059 91.61 91.5 93.10 91.25 92.16 0.55
NETSOL-JUL NETSOL-JUL 1689 90.77 89.51 93.00 89.50 91.01 0.24
NETSOL-SEP NETSOL-SEP 0 93.78 – 0.00 0.00 93.92 0.14
NITGETF-AUG NITGETF-AUG 0 10.14 – 0.00 0.00 9.94 -0.20
NITGETF-JUL NITGETF-JUL 0 10.00 – 0.00 0.00 9.80 -0.20
NITGETF-SEP NITGETF-SEP 0 10.31 – 0.00 0.00 10.11 -0.20
NML-AUG NML-AUG 298 68.01 68.23 70.00 68.23 68.75 0.74
NML-JUL NML-JUL 326 67.15 67.5 69.00 67.00 68.00 0.85
NML-SEP NML-SEP 0 69.66 – 0.00 0.00 69.96 0.30
NRL-AUG NRL-AUG 349 222.46 221 227.50 221.00 226.08 3.62
NRL-JUL NRL-JUL 761 220.23 217.2 225.00 217.20 223.12 2.89
NRL-SEP NRL-SEP 0 227.52 – 0.00 0.00 230.25 2.73
OGDC-AUG OGDC-AUG 991 80.50 80 81.60 80.00 81.37 0.87
OGDC-JUL OGDC-JUL 1191 79.77 79.25 80.90 79.12 80.34 0.57
OGDC-SEP OGDC-SEP 0 82.16 – 0.00 0.00 82.72 0.56
PABC-AUG PABC-AUG 0 30.91 – 0.00 0.00 31.10 0.19
PABC-JUL PABC-JUL 0 30.49 – 0.00 0.00 30.68 0.19
PABC-SEP PABC-SEP 0 31.44 – 0.00 0.00 31.64 0.20
PACE-AUG PACE-AUG 0 2.73 – 0.00 0.00 2.74 0.01
PACE-JUL PACE-JUL 0 2.69 – 0.00 0.00 2.71 0.02
PACE-SEP PACE-SEP 0 2.77 – 0.00 0.00 2.79 0.02
PAEL-AUG PAEL-AUG 7090 15.16 15 15.44 15.00 15.33 0.17
PAEL-JUL PAEL-JUL 7780 15.01 14.91 15.24 14.90 15.15 0.14
PAEL-SEP PAEL-SEP 0 15.55 – 0.00 0.00 15.61 0.06
PIAA-AUG PIAA-AUG 0 3.40 – 0.00 0.00 3.51 0.11
PIAA-JUL PIAA-JUL 10 3.35 3 3.30 3.00 3.24 -0.11
PIAA-SEP PIAA-SEP 0 3.45 – 0.00 0.00 3.57 0.12
PIBTL-AUG PIBTL-AUG 77 5.65 5.66 5.67 5.57 5.67 0.02
PIBTL-JUL PIBTL-JUL 362 5.59 5.56 5.68 5.11 5.64 0.05
PIBTL-SEP PIBTL-SEP 0 5.75 – 0.00 0.00 5.81 0.06
PIOC-AUG PIOC-AUG 259 56.84 56.24 57.50 56.01 56.76 -0.08
PIOC-JUL PIOC-JUL 558 56.04 55.55 56.78 55.01 56.24 0.20
PIOC-SEP PIOC-SEP 0 57.81 – 0.00 0.00 58.03 0.22
POL-AUG POL-AUG 84 382.25 384.49 385.00 384.00 384.00 1.75
POL-JUL POL-JUL 132 381.50 381.25 386.00 379.10 381.62 0.12
POL-SEP POL-SEP 0 388.80 – 0.00 0.00 393.17 4.37
POWER-AUG POWER-AUG 0 4.90 – 0.00 0.00 4.98 0.08
POWER-JUL POWER-JUL 0 4.75 – 0.00 0.00 4.91 0.16
POWER-SEP POWER-SEP 0 4.99 – 0.00 0.00 5.07 0.08
PPL-AUG PPL-AUG 206 68.70 68.7 69.96 68.66 68.85 0.15
PPL-JUL PPL-JUL 172 67.99 67.5 68.70 67.50 68.10 0.11
PPL-SEP PPL-SEP 0 70.20 – 0.00 0.00 70.24 0.04
PRL-AUG PRL-AUG 9911 15.91 15.69 16.30 15.69 16.03 0.12
PRL-JUL PRL-JUL 11979 15.71 15.75 16.15 15.47 15.87 0.16
PRL-SEP PRL-SEP 0 16.18 – 0.00 0.00 16.37 0.19
PSMC-AUG PSMC-AUG 4 184.08 178 178.11 178.00 178.07 -6.01
PSMC-JUL PSMC-JUL 8 180.97 183 183.99 178.15 178.15 -2.82
PSMC-SEP PSMC-SEP 0 187.23 – 0.00 0.00 184.46 -2.77
PSO-AUG PSO-AUG 1074 171.00 171.55 175.50 170.00 174.45 3.45
PSO-JUL PSO-JUL 1071 169.23 169 173.69 168.50 172.38 3.15
PSO-SEP PSO-SEP 0 174.80 – 0.00 0.00 177.92 3.12
PTC-AUG PTC-AUG 4024 6.97 6.86 6.86 6.85 6.86 -0.11
PTC-JUL PTC-JUL 4010 6.87 6.77 6.77 6.72 6.72 -0.15
PTC-SEP PTC-SEP 0 7.09 – 0.00 0.00 7.03 -0.06
SEARL-AUG SEARL-AUG 102 99.10 99.82 102.44 99.52 100.01 0.91
SEARL-JUL SEARL-JUL 130 99.49 98.5 99.55 98.40 98.93 -0.56
SEARL-SEP SEARL-SEP 0 102.03 – 0.00 0.00 102.08 0.05
SHEL-AUG SHEL-AUG 1 123.06 122.94 122.94 122.94 122.94 -0.12
SHEL-JUL SHEL-JUL 7 121.99 121 121.00 120.70 120.74 -1.25
SHEL-SEP SHEL-SEP 0 125.17 – 0.00 0.00 124.52 -0.65
SILK-AUG SILK-AUG 500 1.12 – 1.12 1.12 1.12 0.00
SILK-JUL SILK-JUL 512 1.10 1.11 1.11 1.10 1.11 0.01
SILK-SEP SILK-SEP 0 1.14 – 0.00 0.00 1.15 0.01
SMBL-AUG SMBL-AUG 0 2.16 – 0.00 0.00 2.18 0.02
SMBL-JUL SMBL-JUL 0 2.13 – 0.00 0.00 2.15 0.02
SMBL-SEP SMBL-SEP 0 2.19 – 0.00 0.00 2.21 0.02
SNGP-AUGB SNGP-AUGB 844 31.30 31.25 31.80 30.71 31.57 0.27
SNGP-JULB SNGP-JULB 1167 31.25 30.9 31.50 30.63 31.24 -0.01
SNGP-SEPB SNGP-SEPB 0 32.31 – 0.00 0.00 32.17 -0.14
SSGC-AUG SSGC-AUG 6 10.20 10.17 10.20 10.17 10.20 0.00
SSGC-JUL SSGC-JUL 28 9.94 9.9 10.00 9.90 10.00 0.06
SSGC-SEP SSGC-SEP 0 10.36 – 0.00 0.00 10.26 -0.10
SYS-AUG SYS-AUG 27 341.23 341 343.70 339.00 339.67 -1.56
SYS-JUL SYS-JUL 41 337.00 339 341.00 337.00 337.16 0.16
SYS-SEP SYS-SEP 0 347.08 – 0.00 0.00 347.36 0.28
TELE-AUG TELE-AUG 5726 10.58 10.58 10.82 10.50 10.51 -0.07
TELE-JUL TELE-JUL 5926 10.41 10.41 10.70 10.37 10.40 -0.01
TELE-SEP TELE-SEP 0 10.76 – 0.00 0.00 10.72 -0.04
TGL-AUG TGL-AUG 0 102.62 – 0.00 0.00 103.81 1.19
TGL-JUL TGL-JUL 1 104.80 104 104.00 104.00 104.00 -0.80
TGL-SEP TGL-SEP 0 104.38 – 0.00 0.00 105.59 1.21
THALL-AUG THALL-AUG 0 254.28 – 0.00 0.00 250.25 -4.03
THALL-JUL THALL-JUL 0 250.80 – 0.00 0.00 246.81 -3.99
THALL-SEP THALL-SEP 0 258.64 – 0.00 0.00 254.54 -4.10
TPL-AUG TPL-AUG 688 8.00 8.6 8.65 8.45 8.49 0.49
TPL-JUL TPL-JUL 903 8.40 8.69 8.60 8.20 8.38 -0.02
TPL-SEP TPL-SEP 0 8.67 – 0.00 0.00 8.66 -0.01
TPLP-AUG TPLP-AUG 8742 17.18 17 17.90 16.90 17.56 0.38
TPLP-JUL TPLP-JUL 14356 16.95 16.83 17.74 16.61 17.35 0.40
TPLP-SEP TPLP-SEP 0 17.56 – 0.00 0.00 17.91 0.35
TREET-AUG TREET-AUG 3126 25.99 25.98 26.50 25.95 26.21 0.22
TREET-JUL TREET-JUL 3323 25.74 25.7 26.20 25.55 25.84 0.10
TREET-SEP TREET-SEP 0 26.46 – 0.00 0.00 26.68 0.22
TRG-AUG TRG-AUG 15129 80.25 79.99 83.20 79.80 81.31 1.06
TRG-JUL TRG-JUL 18468 79.28 79.5 82.40 78.92 80.35 1.07
TRG-SEP TRG-SEP 0 81.67 – 0.00 0.00 82.87 1.20
UBL-AUG UBL-AUG 35 109.89 109.24 110.00 109.00 109.99 0.10
UBL-JUL UBL-JUL 178 110.12 107.55 110.12 107.55 108.64 -1.48
UBL-SEP UBL-SEP 0 111.77 – 0.00 0.00 111.67 -0.10
UBLPETF-AUGB UBLPETF-AUGB 0 10.17 – 0.00 0.00 10.16 -0.01
UBLPETF-JULB UBLPETF-JULB 0 10.03 – 0.00 0.00 10.02 -0.01
UBLPETF-SEP UBLPETF-SEP 0 10.34 – 0.00 0.00 10.34 0.00
UNITY-AUG UNITY-AUG 10815 18.61 18.5 19.06 18.31 18.45 -0.16
UNITY-JUL UNITY-JUL 11577 18.35 18.35 18.81 18.14 18.26 -0.09
UNITY-SEP UNITY-SEP 0 18.97 – 0.00 0.00 18.84 -0.13
WAVES-AUG WAVES-AUG 9231 11.77 11.5 11.75 11.50 11.61 -0.16
WAVES-JUL WAVES-JUL 9385 11.63 11.36 11.60 11.35 11.53 -0.10
WAVES-SEP WAVES-SEP 0 12.03 – 0.00 0.00 11.82 -0.21
WTL-AUG WTL-AUG 1014 1.25 1.25 1.28 1.20 1.22 -0.03
WTL-JUL WTL-JUL 536 1.20 1.23 1.23 1.16 1.17 -0.03
WTL-SEP WTL-SEP 0 1.24 – 0.00 0.00 1.24 0.00
YOUW-AUG YOUW-AUG 0 4.65 – 0.00 0.00 4.60 -0.05
YOUW-JUL YOUW-JUL 0 4.60 – 0.00 0.00 4.54 -0.06
YOUW-SEP YOUW-SEP 0 4.73 – 0.00 0.00 4.68 -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/