Karachi, August 01, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ABL-AUG ABL-AUG 0 66.31 – 0.00 0.00 65.83 -0.48
ABL-OCT ABL-OCT 0 68.55 – 0.00 0.00 67.99 -0.56
ABL-SEP ABL-SEP 0 67.45 – 0.00 0.00 67.03 -0.42
AGHA-AUG AGHA-AUG 2 13.95 – 13.95 13.95 13.95 0.00
AGHA-OCT AGHA-OCT 0 14.38 – 0.00 0.00 14.46 0.08
AGHA-SEP AGHA-SEP 0 14.15 – 0.00 0.00 14.25 0.10
AGL-AUG AGL-AUG 8129 7.40 7.6 7.77 7.33 7.66 0.26
AGL-OCT AGL-OCT 0 7.74 – 0.00 0.00 7.97 0.23
AGL-SEP AGL-SEP 0 7.61 – 0.00 0.00 7.86 0.25
AGP-AUG AGP-AUG 0 78.65 – 0.00 0.00 79.33 0.68
AGP-OCT AGP-OCT 0 81.30 – 0.00 0.00 81.93 0.63
AGP-SEP AGP-SEP 0 80.00 – 0.00 0.00 80.77 0.77
AIRLINK-AUG AIRLINK-AUG 0 36.35 – 0.00 0.00 36.01 -0.34
AIRLINK-OCT AIRLINK-OCT 0 37.24 – 0.00 0.00 37.19 -0.05
AIRLINK-SEP AIRLINK-SEP 0 36.64 – 0.00 0.00 36.66 0.02
AKBL-AUG AKBL-AUG 0 16.85 – 0.00 0.00 17.03 0.18
AKBL-OCT AKBL-OCT 0 17.40 – 0.00 0.00 17.59 0.19
AKBL-SEP AKBL-SEP 0 17.15 – 0.00 0.00 17.34 0.19
ANL-AUG ANL-AUG 4 9.95 10 10.03 9.95 9.95 0.00
ANL-OCT ANL-OCT 0 10.30 – 0.00 0.00 10.29 -0.01
ANL-SEP ANL-SEP 0 10.14 – 0.00 0.00 10.14 0.00
ASC-AUG ASC-AUG 3 8.50 8.47 8.52 8.47 8.52 0.02
ASC-OCT ASC-OCT 0 8.81 – 0.00 0.00 8.88 0.07
ASC-SEP ASC-SEP 0 8.67 – 0.00 0.00 8.76 0.09
ASL-AUG ASL-AUG 166 10.55 10.42 10.57 10.30 10.36 -0.19
ASL-OCT ASL-OCT 0 10.99 – 0.00 0.00 10.75 -0.24
ASL-SEP ASL-SEP 0 10.82 – 0.00 0.00 10.60 -0.22
ASTL-AUG ASTL-AUG 59 24.01 23.75 23.75 23.27 23.45 -0.56
ASTL-OCT ASTL-OCT 0 25.03 – 0.00 0.00 24.28 -0.75
ASTL-SEP ASTL-SEP 0 24.63 – 0.00 0.00 23.94 -0.69
ATRL-AUG ATRL-AUG 1148 137.52 137 138.50 133.26 134.28 -3.24
ATRL-OCT ATRL-OCT 0 142.46 – 0.00 0.00 139.32 -3.14
ATRL-SEP ATRL-SEP 0 140.19 – 0.00 0.00 137.35 -2.84
AVN-AUG AVN-AUG 2230 79.86 79.61 80.25 77.25 77.56 -2.30
AVN-OCT AVN-OCT 0 82.86 – 0.00 0.00 80.42 -2.44
AVN-SEP AVN-SEP 0 81.54 – 0.00 0.00 79.29 -2.25
BAFL-AUG BAFL-AUG 38 33.74 33.74 34.01 33.20 33.63 -0.11
BAFL-AUGB BAFL-AUGB 0 31.53 – 0.00 0.00 31.55 0.02
BAFL-OCT BAFL-OCT 0 32.57 – 0.00 0.00 32.59 0.02
BAFL-SEP BAFL-SEP 0 33.62 – 33.62 33.62 33.65 0.03
BAFL-SEPB BAFL-SEPB 0 32.11 – 0.00 0.00 32.13 0.02
BAHL-AUG BAHL-AUG 0 59.41 – 0.00 0.00 58.02 -1.39
BAHL-OCT BAHL-OCT 0 60.29 – 0.00 0.00 59.92 -0.37
BAHL-SEP BAHL-SEP 0 59.32 – 0.00 0.00 59.08 -0.24
BIPL-AUG BIPL-AUG 0 11.31 – 0.00 0.00 11.16 -0.15
BIPL-OCT BIPL-OCT 0 11.69 – 0.00 0.00 11.52 -0.17
BIPL-SEP BIPL-SEP 0 11.50 – 0.00 0.00 11.36 -0.14
BOP-AUG BOP-AUG 1 5.27 5.39 5.39 5.39 5.39 0.12
BOP-OCT BOP-OCT 0 5.46 – 0.00 0.00 5.53 0.07
BOP-SEP BOP-SEP 0 5.37 – 0.00 0.00 5.45 0.08
CHCC-AUG CHCC-AUG 21 78.80 78 79.50 78.00 78.35 -0.45
CHCC-OCT CHCC-OCT 0 81.63 – 0.00 0.00 81.43 -0.20
CHCC-SEP CHCC-SEP 0 80.32 – 0.00 0.00 80.28 -0.04
CNERGY-AUG CNERGY-AUG 868 4.84 4.88 4.88 4.82 4.87 0.03
CNERGY-OCT CNERGY-OCT 0 5.02 – 0.00 0.00 5.05 0.03
CNERGY-SEP CNERGY-SEP 0 4.94 – 0.00 0.00 4.98 0.04
CPHL-AUG CPHL-AUG 0 30.40 – 0.00 0.00 30.55 0.15
CPHL-OCT CPHL-OCT 0 31.82 – 0.00 0.00 31.55 -0.27
CPHL-SEP CPHL-SEP 0 31.31 – 0.00 0.00 31.11 -0.20
DCL-AUG DCL-AUG 0 5.05 – 0.00 0.00 5.01 -0.04
DCL-OCT DCL-OCT 0 5.25 – 0.00 0.00 5.18 -0.07
DCL-SEP DCL-SEP 0 5.17 – 0.00 0.00 5.10 -0.07
DCR-AUGB DCR-AUGB 0 14.14 – 0.00 0.00 14.10 -0.04
DCR-OCT DCR-OCT 0 14.62 – 0.00 0.00 14.56 -0.06
DCR-SEPB DCR-SEPB 0 14.39 – 0.00 0.00 14.36 -0.03
DGKC-AUG DGKC-AUG 423 53.06 52.85 53.75 52.85 53.14 0.08
DGKC-OCT DGKC-OCT 0 55.01 – 0.00 0.00 55.24 0.23
DGKC-SEP DGKC-SEP 0 54.13 – 0.00 0.00 54.46 0.33
EFERT-AUG EFERT-AUG 381 80.12 79.5 79.50 77.81 78.05 -2.07
EFERT-OCT EFERT-OCT 0 82.80 – 0.00 0.00 80.97 -1.83
EFERT-SEP EFERT-SEP 0 81.48 – 0.00 0.00 79.82 -1.66
ENGRO-AUG ENGRO-AUG 11 237.50 234 236.75 234.00 235.25 -2.25
ENGRO-OCT ENGRO-OCT 0 245.91 – 0.00 0.00 243.16 -2.75
ENGRO-SEP ENGRO-SEP 0 241.98 – 0.00 0.00 239.72 -2.26
EPCL-AUG EPCL-AUG 368 67.09 67 67.31 65.80 65.97 -1.12
EPCL-OCT EPCL-OCT 0 69.53 – 0.00 0.00 68.38 -1.15
EPCL-SEP EPCL-SEP 0 68.42 – 0.00 0.00 67.41 -1.01
EPQL-AUG EPQL-AUG 0 22.33 – 0.00 0.00 22.93 0.60
EPQL-OCT EPQL-OCT 0 23.06 – 0.00 0.00 23.69 0.63
EPQL-SEP EPQL-SEP 0 22.73 – 0.00 0.00 23.35 0.62
FABL-AUG FABL-AUG 1 26.70 – 26.70 26.70 26.70 0.00
FABL-OCT FABL-OCT 0 27.74 – 0.00 0.00 27.14 -0.60
FABL-SEP FABL-SEP 0 27.30 – 0.00 0.00 26.76 -0.54
FATIMA-AUG FATIMA-AUG 0 35.85 – 0.00 0.00 35.50 -0.35
FATIMA-OCT FATIMA-OCT 0 37.06 – 0.00 0.00 36.67 -0.39
FATIMA-SEP FATIMA-SEP 0 36.47 – 0.00 0.00 36.15 -0.32
FCCL-AUG FCCL-AUG 68 13.09 13.19 13.19 13.00 13.04 -0.05
FCCL-OCT FCCL-OCT 0 13.55 – 0.00 0.00 13.44 -0.11
FCCL-SEP FCCL-SEP 0 13.34 – 0.00 0.00 13.25 -0.09
FCEPL-AUG FCEPL-AUG 1 66.92 66 66.00 66.00 66.00 -0.92
FCEPL-OCT FCEPL-OCT 0 69.18 – 0.00 0.00 69.80 0.62
FCEPL-SEP FCEPL-SEP 0 68.07 – 0.00 0.00 68.81 0.74
FFBL-AUG FFBL-AUG 39 20.74 20.32 20.49 20.32 20.38 -0.36
FFBL-OCT FFBL-OCT 0 21.48 – 0.00 0.00 21.06 -0.42
FFBL-SEP FFBL-SEP 0 21.13 – 0.00 0.00 20.76 -0.37
FFC-AUG FFC-AUG 11 103.42 104 104.24 103.60 103.66 0.24
FFC-AUGB FFC-AUGB 10 102.91 102 102.00 102.00 102.00 -0.91
FFC-OCT FFC-OCT 0 106.29 – 0.00 0.00 106.10 -0.19
FFC-SEP FFC-SEP 0 103.67 – 103.67 103.67 103.49 -0.18
FFC-SEPB FFC-SEPB 0 104.79 – 0.00 0.00 104.60 -0.19
FFL-AUG FFL-AUG 851 5.92 5.9 6.19 5.90 5.95 0.03
FFL-OCT FFL-OCT 0 6.12 – 0.00 0.00 6.09 -0.03
FFL-SEP FFL-SEP 0 6.02 – 0.00 0.00 6.00 -0.02
FLYNG-AUG FLYNG-AUG 25 6.20 6.05 6.27 6.05 6.20 0.00
FLYNG-OCT FLYNG-OCT 0 6.41 – 0.00 0.00 6.43 0.02
FLYNG-SEP FLYNG-SEP 0 6.31 – 0.00 0.00 6.34 0.03
GATM-AUG GATM-AUG 51 30.86 30.91 31.00 30.71 30.94 0.08
GATM-OCT GATM-OCT 0 32.06 – 0.00 0.00 32.37 0.31
GATM-SEP GATM-SEP 0 31.55 – 0.00 0.00 31.91 0.36
GGGL-AUG GGGL-AUG 154 10.14 9.66 10.10 9.66 10.00 -0.14
GGGL-OCT GGGL-OCT 0 10.49 – 0.00 0.00 10.39 -0.10
GGGL-SEP GGGL-SEP 0 10.32 – 0.00 0.00 10.25 -0.07
GGL-AUG GGL-AUG 4000 15.72 15.88 15.98 15.51 15.67 -0.05
GGL-OCT GGL-OCT 0 16.30 – 0.00 0.00 16.24 -0.06
GGL-SEP GGL-SEP 0 16.04 – 0.00 0.00 16.01 -0.03
GHNI-AUG GHNI-AUG 163 139.40 137.51 141.00 136.10 137.96 -1.44
GHNI-OCT GHNI-OCT 0 143.98 – 0.00 0.00 143.36 -0.62
GHNI-SEP GHNI-SEP 0 141.68 – 0.00 0.00 141.34 -0.34
GTECH-AUG GTECH-AUG 3 7.60 7.5 7.50 7.50 7.50 -0.10
GTECH-OCT GTECH-OCT 0 7.85 – 0.00 0.00 7.77 -0.08
GTECH-SEP GTECH-SEP 0 7.74 – 0.00 0.00 7.66 -0.08
HBL-AUG HBL-AUG 157 86.48 86.7 87.50 86.01 86.05 -0.43
HBL-AUGB HBL-AUGB 4 86.00 87 87.00 87.00 87.00 1.00
HBL-OCT HBL-OCT 0 88.83 – 0.00 0.00 88.49 -0.34
HBL-SEP HBL-SEP 0 86.39 – 86.39 86.39 86.06 -0.33
HBL-SEPB HBL-SEPB 0 87.57 – 0.00 0.00 87.24 -0.33
HMB-AUG HMB-AUG 10 36.50 36.5 36.50 36.50 36.50 0.00
HMB-OCT HMB-OCT 0 37.73 – 0.00 0.00 36.85 -0.88
HMB-SEP HMB-SEP 0 37.13 – 0.00 0.00 36.33 -0.80
HUBC-AUG HUBC-AUG 31 65.25 65 65.22 65.00 65.22 -0.03
HUBC-OCT HUBC-OCT 0 67.52 – 0.00 0.00 67.38 -0.14
HUBC-SEP HUBC-SEP 0 66.44 – 0.00 0.00 66.43 -0.01
HUMNL-AUG HUMNL-AUG 58 6.96 6.8 6.91 6.71 6.77 -0.19
HUMNL-OCT HUMNL-OCT 0 7.23 – 0.00 0.00 6.99 -0.24
HUMNL-SEP HUMNL-SEP 0 7.12 – 0.00 0.00 6.89 -0.23
ILP-AUG ILP-AUG 0 63.15 – 0.00 0.00 62.39 -0.76
ILP-OCT ILP-OCT 0 65.22 – 0.00 0.00 64.44 -0.78
ILP-SEP ILP-SEP 0 64.30 – 0.00 0.00 63.53 -0.77
INIL-AUG INIL-AUG 47 101.30 101 103.00 101.00 102.00 0.70
INIL-OCT INIL-OCT 0 104.91 – 0.00 0.00 105.70 0.79
INIL-SEP INIL-SEP 0 103.23 – 0.00 0.00 104.21 0.98
ISL-AUG ISL-AUG 10 54.83 55 55.00 55.00 55.00 0.17
ISL-OCT ISL-OCT 0 57.23 – 0.00 0.00 56.51 -0.72
ISL-SEP ISL-SEP 0 56.31 – 0.00 0.00 55.71 -0.60
KAPCO-AUG KAPCO-AUG 59 26.79 27 27.17 26.71 27.06 0.27
KAPCO-OCT KAPCO-OCT 0 27.97 – 0.00 0.00 27.79 -0.18
KAPCO-SEP KAPCO-SEP 0 27.53 – 0.00 0.00 27.40 -0.13
KEL-AUG KEL-AUG 392 2.92 2.89 2.89 2.86 2.87 -0.05
KEL-OCT KEL-OCT 0 3.03 – 0.00 0.00 2.98 -0.05
KEL-SEP KEL-SEP 0 2.98 – 0.00 0.00 2.93 -0.05
KOHC-AUG KOHC-AUG 0 128.99 – 0.00 0.00 128.81 -0.18
KOHC-OCT KOHC-OCT 0 133.34 – 0.00 0.00 133.04 -0.30
KOHC-SEP KOHC-SEP 0 131.21 – 0.00 0.00 131.16 -0.05
KOSM-AUG KOSM-AUG 0 2.99 – 0.00 0.00 2.94 -0.05
KOSM-OCT KOSM-OCT 0 3.09 – 0.00 0.00 3.04 -0.05
KOSM-SEP KOSM-SEP 0 3.04 – 0.00 0.00 3.00 -0.04
LOADS-AUG LOADS-AUG 46 8.91 8.81 8.91 8.80 8.90 -0.01
LOADS-OCT LOADS-OCT 0 9.21 – 0.00 0.00 9.06 -0.15
LOADS-SEP LOADS-SEP 0 9.07 – 0.00 0.00 8.93 -0.14
LOTCHEM-AUG LOTCHEM-AUG 5163 29.67 29.5 30.94 29.01 29.12 -0.55
LOTCHEM-OCT LOTCHEM-OCT 0 30.89 – 0.00 0.00 30.32 -0.57
LOTCHEM-SEP LOTCHEM-SEP 0 30.39 – 0.00 0.00 29.89 -0.50
LUCK-AUG LUCK-AUG 131 415.80 416.01 420.00 414.00 417.99 2.19
LUCK-OCT LUCK-OCT 0 431.75 – 0.00 0.00 433.49 1.74
LUCK-SEP LUCK-SEP 1 424.86 424.5 424.50 424.50 424.50 -0.36
MCB-AUG MCB-AUG 0 123.00 – 0.00 0.00 124.25 1.25
MCB-OCT MCB-OCT 0 127.48 – 0.00 0.00 128.33 0.85
MCB-SEP MCB-SEP 0 125.45 – 0.00 0.00 126.52 1.07
MEBL-AUG MEBL-AUG 7 120.14 118.5 118.50 118.50 118.50 -1.64
MEBL-OCT MEBL-OCT 0 124.19 – 0.00 0.00 124.54 0.35
MEBL-SEP MEBL-SEP 0 122.21 – 0.00 0.00 122.78 0.57
MLCF-AUG MLCF-AUG 3103 24.31 24.5 24.74 23.90 24.13 -0.18
MLCF-OCT MLCF-OCT 0 25.19 – 0.00 0.00 25.12 -0.07
MLCF-SEP MLCF-SEP 0 24.78 – 0.00 0.00 24.77 -0.01
MTL-AUG MTL-AUG 0 831.46 – 0.00 0.00 828.05 -3.41
MTL-OCT MTL-OCT 0 859.48 – 0.00 0.00 855.24 -4.24
MTL-SEP MTL-SEP 0 845.75 – 0.00 0.00 843.15 -2.60
MUGHAL-AUG MUGHAL-AUG 9 56.38 56.99 56.99 55.00 55.18 -1.20
MUGHAL-OCT MUGHAL-OCT 0 58.68 – 0.00 0.00 56.84 -1.84
MUGHAL-SEP MUGHAL-SEP 0 57.75 – 0.00 0.00 56.04 -1.71
MZNPETF-AUG MZNPETF-AUG 0 7.60 – 0.00 0.00 7.58 -0.02
MZNPETF-OCT MZNPETF-OCT 0 7.86 – 0.00 0.00 7.83 -0.03
MZNPETF-SEP MZNPETF-SEP 0 7.74 – 0.00 0.00 7.71 -0.03
NBP-AUG NBP-AUG 0 26.60 – 0.00 0.00 26.98 0.38
NBP-OCT NBP-OCT 0 28.01 – 0.00 0.00 27.87 -0.14
NBP-SEP NBP-SEP 0 27.56 – 0.00 0.00 27.47 -0.09
NBPGETF-AUG NBPGETF-AUG 0 9.35 – 0.00 0.00 9.35 0.00
NBPGETF-OCT NBPGETF-OCT 0 9.66 – 0.00 0.00 9.66 0.00
NBPGETF-SEP NBPGETF-SEP 0 9.51 – 0.00 0.00 9.52 0.01
NCL-AUG NCL-AUG 3759 46.05 47 49.25 46.51 49.04 2.99
NCL-AUGB NCL-AUGB 257 33.16 34.65 35.64 34.65 35.64 2.48
NCL-OCT NCL-OCT 0 34.25 – 0.00 0.00 37.41 3.16
NCL-SEP NCL-SEP 50 46.00 46.5 46.50 46.00 46.50 0.50
NCL-SEPB NCL-SEPB 594 33.77 36.3 36.30 36.15 36.29 2.52
NCPL-AUG NCPL-AUG 56 17.24 16.9 16.90 16.30 16.75 -0.49
NCPL-OCT NCPL-OCT 0 17.81 – 0.00 0.00 17.58 -0.23
NCPL-SEP NCPL-SEP 0 17.56 – 0.00 0.00 17.33 -0.23
NETSOL-AUG NETSOL-AUG 2644 99.85 99.5 99.99 95.50 96.25 -3.60
NETSOL-OCT NETSOL-OCT 0 103.53 – 0.00 0.00 99.95 -3.58
NETSOL-SEP NETSOL-SEP 0 101.88 – 0.00 0.00 98.54 -3.34
NITGETF-AUG NITGETF-AUG 0 9.92 – 0.00 0.00 9.92 0.00
NITGETF-OCT NITGETF-OCT 0 10.25 – 0.00 0.00 10.25 0.00
NITGETF-SEP NITGETF-SEP 0 10.09 – 0.00 0.00 10.10 0.01
NML-AUG NML-AUG 47 68.13 68.9 69.75 68.05 68.39 0.26
NML-OCT NML-OCT 0 70.66 – 0.00 0.00 71.28 0.62
NML-SEP NML-SEP 0 69.54 – 0.00 0.00 70.27 0.73
NPL-AUG NPL-AUG 0 20.84 – 0.00 0.00 20.73 -0.11
NPL-OCT NPL-OCT 0 21.53 – 0.00 0.00 21.41 -0.12
NPL-SEP NPL-SEP 0 21.22 – 0.00 0.00 21.11 -0.11
NRL-AUG NRL-AUG 329 222.76 223 223.98 218.50 219.81 -2.95
NRL-OCT NRL-OCT 0 230.41 – 0.00 0.00 228.10 -2.31
NRL-SEP NRL-SEP 0 226.73 – 0.00 0.00 224.88 -1.85
OGDC-AUG OGDC-AUG 226 81.24 81.21 81.70 81.00 81.26 0.02
OGDC-OCT OGDC-OCT 0 84.29 – 0.00 0.00 84.33 0.04
OGDC-SEP OGDC-SEP 0 82.18 – 0.00 0.00 83.14 0.96
PABC-AUG PABC-AUG 0 30.93 – 0.00 0.00 30.94 0.01
PABC-OCT PABC-OCT 0 31.97 – 0.00 0.00 31.95 -0.02
PABC-SEP PABC-SEP 0 31.46 – 0.00 0.00 31.50 0.04
PACE-AUG PACE-AUG 0 2.73 – 0.00 0.00 2.78 0.05
PACE-OCT PACE-OCT 0 2.87 – 0.00 0.00 2.87 0.00
PACE-SEP PACE-SEP 0 2.83 – 0.00 0.00 2.83 0.00
PAEL-AUG PAEL-AUG 409 15.04 15 15.15 14.90 14.90 -0.14
PAEL-OCT PAEL-OCT 0 15.58 – 0.00 0.00 15.50 -0.08
PAEL-SEP PAEL-SEP 0 15.33 – 0.00 0.00 15.29 -0.04
PIAA-AUG PIAA-AUG 0 3.46 – 0.00 0.00 3.43 -0.03
PIAA-OCT PIAA-OCT 0 3.57 – 0.00 0.00 3.54 -0.03
PIAA-SEP PIAA-SEP 0 3.52 – 0.00 0.00 3.49 -0.03
PIBTL-AUG PIBTL-AUG 74 5.50 5.54 5.54 5.54 5.54 0.04
PIBTL-OCT PIBTL-OCT 0 5.72 – 0.00 0.00 5.71 -0.01
PIBTL-SEP PIBTL-SEP 0 5.63 – 0.00 0.00 5.63 0.00
PIOC-AUG PIOC-AUG 367 55.77 55.75 57.00 55.00 55.16 -0.61
PIOC-OCT PIOC-OCT 0 57.92 – 0.00 0.00 57.40 -0.52
PIOC-SEP PIOC-SEP 0 56.99 – 0.00 0.00 56.59 -0.40
POL-AUG POL-AUG 28 392.22 394 395.00 393.00 393.46 1.24
POL-OCT POL-OCT 0 409.28 – 0.00 0.00 407.62 -1.66
POL-SEP POL-SEP 0 402.74 – 0.00 0.00 401.86 -0.88
POWER-AUG POWER-AUG 19 5.10 5.82 5.83 5.10 5.52 0.42
POWER-OCT POWER-OCT 0 5.24 – 0.00 0.00 5.28 0.04
POWER-SEP POWER-SEP 0 5.16 – 0.00 0.00 5.21 0.05
PPL-AUG PPL-AUG 62 69.19 69.7 69.70 68.65 68.96 -0.23
PPL-OCT PPL-OCT 0 71.74 – 0.00 0.00 71.29 -0.45
PPL-SEP PPL-SEP 0 70.60 – 0.00 0.00 70.28 -0.32
PRL-AUG PRL-AUG 2952 15.65 15.65 15.72 15.41 15.46 -0.19
PRL-OCT PRL-OCT 0 16.20 – 0.00 0.00 16.03 -0.17
PRL-SEP PRL-SEP 0 15.95 – 0.00 0.00 15.80 -0.15
PSMC-AUG PSMC-AUG 106 161.51 160 160.60 155.20 158.85 -2.66
PSMC-OCT PSMC-OCT 0 168.87 – 0.00 0.00 166.48 -2.39
PSMC-SEP PSMC-SEP 0 166.18 – 0.00 0.00 164.13 -2.05
PSO-AUG PSO-AUG 751 174.31 175.85 177.50 173.55 174.16 -0.15
PSO-OCT PSO-OCT 0 180.74 – 0.00 0.00 181.02 0.28
PSO-SEP PSO-SEP 0 177.85 – 0.00 0.00 178.46 0.61
PTC-AUG PTC-AUG 84 6.90 6.94 6.95 6.80 6.80 -0.10
PTC-OCT PTC-OCT 0 7.22 – 0.00 0.00 7.16 -0.06
PTC-SEP PTC-SEP 0 7.11 – 0.00 0.00 7.05 -0.06
SEARL-AUG SEARL-AUG 11 99.19 99 99.80 98.44 98.92 -0.27
SEARL-OCT SEARL-OCT 0 102.80 – 0.00 0.00 102.26 -0.54
SEARL-SEP SEARL-SEP 0 101.16 – 0.00 0.00 100.81 -0.35
SHEL-AUG SHEL-AUG 13 119.75 118 118.00 118.00 118.00 -1.75
SHEL-OCT SHEL-OCT 0 124.63 – 0.00 0.00 123.91 -0.72
SHEL-SEP SHEL-SEP 0 122.64 – 0.00 0.00 122.16 -0.48
SILK-AUG SILK-AUG 0 1.14 – 0.00 0.00 1.11 -0.03
SILK-OCT SILK-OCT 0 1.17 – 0.00 0.00 1.14 -0.03
SILK-SEP SILK-SEP 0 1.16 – 0.00 0.00 1.13 -0.03
SMBL-AUG SMBL-AUG 0 2.10 – 0.00 0.00 2.14 0.04
SMBL-OCT SMBL-OCT 0 2.17 – 0.00 0.00 2.21 0.04
SMBL-SEP SMBL-SEP 0 2.13 – 0.00 0.00 2.18 0.05
SNBL-AUG SNBL-AUG 0 9.40 – 0.00 0.00 9.39 -0.01
SNBL-OCT SNBL-OCT 0 9.71 – 0.00 0.00 9.70 -0.01
SNBL-SEP SNBL-SEP 0 9.57 – 0.00 0.00 9.56 -0.01
SNGP-AUGB SNGP-AUGB 326 31.83 31.6 31.90 31.10 31.20 -0.63
SNGP-OCT SNGP-OCT 0 33.02 – 0.00 0.00 32.42 -0.60
SNGP-SEPB SNGP-SEPB 0 32.49 – 0.00 0.00 31.96 -0.53
SPWL-AUG SPWL-AUG 0 17.20 – 0.00 0.00 17.24 0.04
SPWL-OCT SPWL-OCT 0 17.77 – 0.00 0.00 17.81 0.04
SPWL-SEP SPWL-SEP 0 17.51 – 0.00 0.00 17.56 0.05
SSGC-AUG SSGC-AUG 25 10.43 10.2 10.43 10.14 10.15 -0.28
SSGC-OCT SSGC-OCT 0 10.87 – 0.00 0.00 10.56 -0.31
SSGC-SEP SSGC-SEP 0 10.70 – 0.00 0.00 10.41 -0.29
SYS-AUG SYS-AUG 158 351.90 349 363.00 349.00 357.45 5.55
SYS-OCT SYS-OCT 0 364.37 – 0.00 0.00 371.60 7.23
SYS-SEP SYS-SEP 0 358.55 – 0.00 0.00 366.35 7.80
TELE-AUG TELE-AUG 6203 10.73 10.8 10.99 10.68 10.72 -0.01
TELE-OCT TELE-OCT 0 11.11 – 0.00 0.00 11.10 -0.01
TELE-SEP TELE-SEP 0 10.93 – 0.00 0.00 10.95 0.02
TGL-AUG TGL-AUG 26 104.15 103.01 105.00 102.00 104.86 0.71
TGL-OCT TGL-OCT 0 108.60 – 0.00 0.00 107.98 -0.62
TGL-SEP TGL-SEP 0 106.86 – 0.00 0.00 106.45 -0.41
THALL-AUG THALL-AUG 0 232.17 – 0.00 0.00 228.59 -3.58
THALL-OCT THALL-OCT 0 240.00 – 0.00 0.00 236.10 -3.90
THALL-SEP THALL-SEP 0 236.17 – 0.00 0.00 232.76 -3.41
TPL-AUG TPL-AUG 285 8.39 8.24 8.65 8.24 8.49 0.10
TPL-OCT TPL-OCT 0 8.69 – 0.00 0.00 8.76 0.07
TPL-SEP TPL-SEP 0 8.55 – 0.00 0.00 8.63 0.08
TPLP-AUG TPLP-AUG 16905 17.85 17.9 18.55 17.72 18.00 0.15
TPLP-OCT TPLP-OCT 0 18.50 – 0.00 0.00 18.67 0.17
TPLP-SEP TPLP-SEP 0 18.20 – 0.00 0.00 18.40 0.20
TREET-AUG TREET-AUG 1890 25.02 25.02 25.02 23.89 24.30 -0.72
TREET-OCT TREET-OCT 0 25.91 – 0.00 0.00 25.19 -0.72
TREET-SEP TREET-SEP 0 25.50 – 0.00 0.00 24.84 -0.66
TRG-AUG TRG-AUG 15310 92.90 97.49 97.95 92.00 92.66 -0.24
TRG-OCT TRG-OCT 0 96.12 – 0.00 0.00 95.95 -0.17
TRG-SEP TRG-SEP 3 94.59 94.99 94.99 94.00 94.66 0.07
UBL-AUG UBL-AUG 0 110.80 – 0.00 0.00 110.46 -0.34
UBL-OCT UBL-OCT 0 115.64 – 0.00 0.00 114.09 -1.55
UBL-SEP UBL-SEP 0 113.79 – 0.00 0.00 112.48 -1.31
UBLPETF-AUGB UBLPETF-AUGB 0 9.89 – 0.00 0.00 9.89 0.00
UBLPETF-OCT UBLPETF-OCT 0 10.22 – 0.00 0.00 10.21 -0.01
UBLPETF-SEP UBLPETF-SEP 0 10.06 – 0.00 0.00 10.07 0.01
UNITY-AUG UNITY-AUG 5956 18.93 18.45 19.17 18.45 18.52 -0.41
UNITY-OCT UNITY-OCT 0 19.64 – 0.00 0.00 19.18 -0.46
UNITY-SEP UNITY-SEP 0 19.33 – 0.00 0.00 18.91 -0.42
WAVES-AUG WAVES-AUG 155 11.55 11.5 11.61 11.45 11.51 -0.04
WAVES-OCT WAVES-OCT 0 11.93 – 0.00 0.00 11.91 -0.02
WAVES-SEP WAVES-SEP 0 11.74 – 0.00 0.00 11.74 0.00
WTL-AUG WTL-AUG 523 1.19 1.22 1.22 1.15 1.17 -0.02
WTL-OCT WTL-OCT 0 1.24 – 0.00 0.00 1.23 -0.01
WTL-SEP WTL-SEP 0 1.22 – 0.00 0.00 1.21 -0.01
YOUW-AUG YOUW-AUG 45 4.54 4.6 4.60 4.60 4.60 0.06
YOUW-OCT YOUW-OCT 0 4.67 – 0.00 0.00 4.68 0.01
YOUW-SEP YOUW-SEP 0 4.60 – 0.00 0.00 4.62 0.02
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/