Karachi, August 02, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ABL-AUG ABL-AUG 0 65.83 – 0.00 0.00 64.88 -0.95
ABL-OCT ABL-OCT 0 67.99 – 0.00 0.00 67.01 -0.98
ABL-SEP ABL-SEP 0 67.03 – 0.00 0.00 66.06 -0.97
AGHA-AUG AGHA-AUG 3 13.95 14.29 14.29 13.97 14.08 0.13
AGHA-OCT AGHA-OCT 0 14.46 – 0.00 0.00 14.59 0.13
AGHA-SEP AGHA-SEP 0 14.25 – 0.00 0.00 14.38 0.13
AGL-AUG AGL-AUG 9137 7.66 7.59 8.66 7.43 8.13 0.47
AGL-OCT AGL-OCT 0 7.97 – 0.00 0.00 8.51 0.54
AGL-SEP AGL-SEP 0 7.86 – 0.00 0.00 8.39 0.53
AGP-AUG AGP-AUG 0 79.33 – 0.00 0.00 79.38 0.05
AGP-OCT AGP-OCT 0 81.93 – 0.00 0.00 81.98 0.05
AGP-SEP AGP-SEP 0 80.77 – 0.00 0.00 80.83 0.06
AIRLINK-AUG AIRLINK-AUG 0 36.01 – 0.00 0.00 36.11 0.10
AIRLINK-OCT AIRLINK-OCT 0 37.19 – 0.00 0.00 37.30 0.11
AIRLINK-SEP AIRLINK-SEP 0 36.66 – 0.00 0.00 36.77 0.11
AKBL-AUG AKBL-AUG 0 17.03 – 0.00 0.00 16.77 -0.26
AKBL-OCT AKBL-OCT 0 17.59 – 0.00 0.00 17.32 -0.27
AKBL-SEP AKBL-SEP 0 17.34 – 0.00 0.00 17.07 -0.27
ANL-AUG ANL-AUG 478 9.95 9.89 10.19 9.89 9.94 -0.01
ANL-OCT ANL-OCT 0 10.29 – 0.00 0.00 10.30 0.01
ANL-SEP ANL-SEP 0 10.14 – 0.00 0.00 10.16 0.02
ASC-AUG ASC-AUG 5 8.52 8.61 8.89 8.50 8.89 0.37
ASC-OCT ASC-OCT 0 8.88 – 0.00 0.00 8.86 -0.02
ASC-SEP ASC-SEP 0 8.76 – 0.00 0.00 8.73 -0.03
ASL-AUG ASL-AUG 41 10.36 10.39 10.40 10.11 10.37 0.01
ASL-OCT ASL-OCT 0 10.75 – 0.00 0.00 10.77 0.02
ASL-SEP ASL-SEP 0 10.60 – 0.00 0.00 10.62 0.02
ASTL-AUG ASTL-AUG 239 23.45 23.6 24.20 23.25 23.92 0.47
ASTL-OCT ASTL-OCT 0 24.28 – 0.00 0.00 24.72 0.44
ASTL-SEP ASTL-SEP 0 23.94 – 0.00 0.00 24.37 0.43
ATRL-AUG ATRL-AUG 5599 134.28 131.5 141.99 131.00 140.12 5.84
ATRL-OCT ATRL-OCT 0 139.32 – 0.00 0.00 145.36 6.04
ATRL-SEP ATRL-SEP 0 137.35 – 0.00 0.00 143.31 5.96
AVN-AUG AVN-AUG 2790 77.56 76.49 79.50 75.20 77.77 0.21
AVN-OCT AVN-OCT 0 80.42 – 0.00 0.00 80.66 0.24
AVN-SEP AVN-SEP 0 79.29 – 0.00 0.00 79.51 0.22
BAFL-AUG BAFL-AUG 9 33.63 33 34.50 33.00 33.26 -0.37
BAFL-AUGB BAFL-AUGB 0 31.55 – 0.00 0.00 31.17 -0.38
BAFL-OCT BAFL-OCT 0 32.59 – 0.00 0.00 32.20 -0.39
BAFL-SEP BAFL-SEP 0 33.65 – 0.00 0.00 33.27 -0.38
BAFL-SEPB BAFL-SEPB 0 32.13 – 0.00 0.00 31.74 -0.39
BAHL-AUG BAHL-AUG 1 58.02 58 58.00 58.00 58.00 -0.02
BAHL-OCT BAHL-OCT 0 59.92 – 0.00 0.00 59.73 -0.19
BAHL-SEP BAHL-SEP 0 59.08 – 0.00 0.00 58.89 -0.19
BIPL-AUG BIPL-AUG 0 11.16 – 0.00 0.00 11.26 0.10
BIPL-OCT BIPL-OCT 0 11.52 – 0.00 0.00 11.63 0.11
BIPL-SEP BIPL-SEP 0 11.36 – 0.00 0.00 11.47 0.11
BOP-AUG BOP-AUG 95 5.39 5.24 5.40 5.20 5.26 -0.13
BOP-OCT BOP-OCT 0 5.53 – 0.00 0.00 5.48 -0.05
BOP-SEP BOP-SEP 0 5.45 – 0.00 0.00 5.40 -0.05
CHCC-AUG CHCC-AUG 45 78.35 78.99 82.00 78.99 80.04 1.69
CHCC-OCT CHCC-OCT 0 81.43 – 0.00 0.00 82.85 1.42
CHCC-SEP CHCC-SEP 0 80.28 – 0.00 0.00 81.68 1.40
CNERGY-AUG CNERGY-AUG 4603 4.87 4.72 5.00 4.70 4.96 0.09
CNERGY-OCT CNERGY-OCT 0 5.05 – 0.00 0.00 5.14 0.09
CNERGY-SEP CNERGY-SEP 0 4.98 – 0.00 0.00 5.07 0.09
CPHL-AUG CPHL-AUG 0 30.55 – 0.00 0.00 30.93 0.38
CPHL-OCT CPHL-OCT 0 31.55 – 0.00 0.00 31.95 0.40
CPHL-SEP CPHL-SEP 0 31.11 – 0.00 0.00 31.49 0.38
DCL-AUG DCL-AUG 0 5.01 – 0.00 0.00 5.06 0.05
DCL-OCT DCL-OCT 0 5.18 – 0.00 0.00 5.22 0.04
DCL-SEP DCL-SEP 0 5.10 – 0.00 0.00 5.15 0.05
DCR-AUGB DCR-AUGB 0 14.10 – 0.00 0.00 14.09 -0.01
DCR-OCT DCR-OCT 0 14.56 – 0.00 0.00 14.55 -0.01
DCR-SEPB DCR-SEPB 0 14.36 – 0.00 0.00 14.35 -0.01
DGKC-AUG DGKC-AUG 938 53.14 53.01 54.88 52.65 53.75 0.61
DGKC-OCT DGKC-OCT 0 55.24 – 0.00 0.00 55.80 0.56
DGKC-SEP DGKC-SEP 0 54.46 – 0.00 0.00 55.01 0.55
EFERT-AUG EFERT-AUG 672 78.05 77.8 81.51 77.40 79.98 1.93
EFERT-OCT EFERT-OCT 0 80.97 – 0.00 0.00 83.26 2.29
EFERT-SEP EFERT-SEP 0 79.82 – 0.00 0.00 82.08 2.26
ENGRO-AUG ENGRO-AUG 29 235.25 233 239.90 233.00 238.77 3.52
ENGRO-OCT ENGRO-OCT 0 243.16 – 0.00 0.00 246.62 3.46
ENGRO-SEP ENGRO-SEP 0 239.72 – 0.00 0.00 243.14 3.42
EPCL-AUG EPCL-AUG 2238 65.97 65.8 70.19 64.60 68.32 2.35
EPCL-OCT EPCL-OCT 0 68.38 – 0.00 0.00 70.97 2.59
EPCL-SEP EPCL-SEP 0 67.41 – 0.00 0.00 69.97 2.56
EPQL-AUG EPQL-AUG 0 22.93 – 0.00 0.00 23.00 0.07
EPQL-OCT EPQL-OCT 0 23.69 – 0.00 0.00 23.76 0.07
EPQL-SEP EPQL-SEP 0 23.35 – 0.00 0.00 23.42 0.07
FABL-AUG FABL-AUG 2 26.70 25.75 25.75 25.75 25.75 -0.95
FABL-OCT FABL-OCT 0 27.14 – 0.00 0.00 26.60 -0.54
FABL-SEP FABL-SEP 0 26.76 – 0.00 0.00 26.22 -0.54
FATIMA-AUG FATIMA-AUG 0 35.50 – 0.00 0.00 36.08 0.58
FATIMA-OCT FATIMA-OCT 0 36.67 – 0.00 0.00 37.26 0.59
FATIMA-SEP FATIMA-SEP 0 36.15 – 0.00 0.00 36.74 0.59
FCCL-AUG FCCL-AUG 1617 13.04 14 14.00 13.08 13.40 0.36
FCCL-OCT FCCL-OCT 0 13.44 – 0.00 0.00 13.87 0.43
FCCL-SEP FCCL-SEP 0 13.25 – 0.00 0.00 13.68 0.43
FCEPL-AUG FCEPL-AUG 0 66.00 – 0.00 0.00 70.96 4.96
FCEPL-OCT FCEPL-OCT 0 69.80 – 0.00 0.00 73.29 3.49
FCEPL-SEP FCEPL-SEP 0 68.81 – 0.00 0.00 72.26 3.45
FFBL-AUG FFBL-AUG 123 20.38 20.55 20.60 20.40 20.41 0.03
FFBL-OCT FFBL-OCT 0 21.06 – 0.00 0.00 21.15 0.09
FFBL-SEP FFBL-SEP 0 20.76 – 0.00 0.00 20.85 0.09
FFC-AUG FFC-AUG 138 103.66 103.24 104.00 103.10 103.50 -0.16
FFC-AUGB FFC-AUGB 10 102.00 102.5 102.50 102.50 102.50 0.50
FFC-OCT FFC-OCT 0 106.10 – 0.00 0.00 106.43 0.33
FFC-SEP FFC-SEP 0 103.49 – 0.00 0.00 103.80 0.31
FFC-SEPB FFC-SEPB 0 104.60 – 0.00 0.00 104.93 0.33
FFL-AUG FFL-AUG 295 5.95 5.8 5.99 5.80 5.95 0.00
FFL-OCT FFL-OCT 0 6.09 – 0.00 0.00 6.14 0.05
FFL-SEP FFL-SEP 0 6.00 – 0.00 0.00 6.05 0.05
FLYNG-AUG FLYNG-AUG 2844 6.20 6.18 6.49 6.16 6.35 0.15
FLYNG-OCT FLYNG-OCT 0 6.43 – 0.00 0.00 6.52 0.09
FLYNG-SEP FLYNG-SEP 0 6.34 – 0.00 0.00 6.43 0.09
GATM-AUG GATM-AUG 9 30.94 30.95 31.60 30.94 31.50 0.56
GATM-OCT GATM-OCT 0 32.37 – 0.00 0.00 32.65 0.28
GATM-SEP GATM-SEP 0 31.91 – 0.00 0.00 32.19 0.28
GGGL-AUG GGGL-AUG 183 10.00 9.91 10.48 9.90 10.38 0.38
GGGL-OCT GGGL-OCT 0 10.39 – 0.00 0.00 10.73 0.34
GGGL-SEP GGGL-SEP 0 10.25 – 0.00 0.00 10.58 0.33
GGL-AUG GGL-AUG 6490 15.67 15.35 16.34 15.30 16.17 0.50
GGL-OCT GGL-OCT 0 16.24 – 0.00 0.00 16.78 0.54
GGL-SEP GGL-SEP 0 16.01 – 0.00 0.00 16.55 0.54
GHNI-AUG GHNI-AUG 90 137.96 135.6 140.10 135.40 139.00 1.04
GHNI-OCT GHNI-OCT 0 143.36 – 0.00 0.00 144.57 1.21
GHNI-SEP GHNI-SEP 0 141.34 – 0.00 0.00 142.52 1.18
GTECH-AUG GTECH-AUG 0 7.50 – 0.00 0.00 7.72 0.22
GTECH-OCT GTECH-OCT 0 7.77 – 0.00 0.00 7.98 0.21
GTECH-SEP GTECH-SEP 0 7.66 – 0.00 0.00 7.87 0.21
HBL-AUG HBL-AUG 120 86.05 85.99 86.05 85.50 85.50 -0.55
HBL-AUGB HBL-AUGB 94 87.00 85.49 87.00 85.00 85.25 -1.75
HBL-OCT HBL-OCT 0 88.49 – 0.00 0.00 87.48 -1.01
HBL-SEP HBL-SEP 4 86.06 85.5 85.50 85.50 85.50 -0.56
HBL-SEPB HBL-SEPB 0 87.24 – 0.00 0.00 86.24 -1.00
HMB-AUG HMB-AUG 29 36.50 35.15 35.50 35.10 35.50 -1.00
HMB-OCT HMB-OCT 0 36.85 – 0.00 0.00 36.67 -0.18
HMB-SEP HMB-SEP 0 36.33 – 0.00 0.00 36.15 -0.18
HUBC-AUG HUBC-AUG 22 65.22 64.1 65.00 64.00 65.00 -0.22
HUBC-OCT HUBC-OCT 0 67.38 – 0.00 0.00 67.16 -0.22
HUBC-SEP HUBC-SEP 0 66.43 – 0.00 0.00 66.21 -0.22
HUMNL-AUG HUMNL-AUG 833 6.77 6.73 6.98 6.73 6.89 0.12
HUMNL-OCT HUMNL-OCT 0 6.99 – 0.00 0.00 7.18 0.19
HUMNL-SEP HUMNL-SEP 0 6.89 – 0.00 0.00 7.08 0.19
ILP-AUG ILP-AUG 0 62.39 – 0.00 0.00 59.88 -2.51
ILP-OCT ILP-OCT 0 64.44 – 0.00 0.00 61.85 -2.59
ILP-SEP ILP-SEP 0 63.53 – 0.00 0.00 60.98 -2.55
INIL-AUG INIL-AUG 77 102.00 100.01 103.90 100.01 102.29 0.29
INIL-OCT INIL-OCT 0 105.70 – 0.00 0.00 105.98 0.28
INIL-SEP INIL-SEP 0 104.21 – 0.00 0.00 104.48 0.27
ISL-AUG ISL-AUG 127 55.00 54.6 55.50 54.60 54.60 -0.40
ISL-OCT ISL-OCT 0 56.51 – 0.00 0.00 56.68 0.17
ISL-SEP ISL-SEP 0 55.71 – 0.00 0.00 55.88 0.17
KAPCO-AUG KAPCO-AUG 24 27.06 27.1 27.34 26.80 27.09 0.03
KAPCO-OCT KAPCO-OCT 0 27.79 – 0.00 0.00 27.82 0.03
KAPCO-SEP KAPCO-SEP 0 27.40 – 0.00 0.00 27.43 0.03
KEL-AUG KEL-AUG 100 2.87 2.87 2.87 2.87 2.87 0.00
KEL-OCT KEL-OCT 0 2.98 – 0.00 0.00 2.97 -0.01
KEL-SEP KEL-SEP 0 2.93 – 0.00 0.00 2.93 0.00
KOHC-AUG KOHC-AUG 0 128.81 – 0.00 0.00 129.66 0.85
KOHC-OCT KOHC-OCT 0 133.04 – 0.00 0.00 133.92 0.88
KOHC-SEP KOHC-SEP 0 131.16 – 0.00 0.00 132.03 0.87
KOSM-AUG KOSM-AUG 0 2.94 – 0.00 0.00 3.01 0.07
KOSM-OCT KOSM-OCT 0 3.04 – 0.00 0.00 3.11 0.07
KOSM-SEP KOSM-SEP 0 3.00 – 0.00 0.00 3.07 0.07
LOADS-AUG LOADS-AUG 0 8.90 – 0.00 0.00 8.94 0.04
LOADS-OCT LOADS-OCT 0 9.06 – 0.00 0.00 9.24 0.18
LOADS-SEP LOADS-SEP 0 8.93 – 0.00 0.00 9.10 0.17
LOTCHEM-AUG LOTCHEM-AUG 9140 29.12 28.76 29.99 28.35 29.15 0.03
LOTCHEM-OCT LOTCHEM-OCT 0 30.32 – 0.00 0.00 30.25 -0.07
LOTCHEM-SEP LOTCHEM-SEP 0 29.89 – 0.00 0.00 29.82 -0.07
LUCK-AUG LUCK-AUG 274 417.99 414.11 424.88 412.01 421.78 3.79
LUCK-OCT LUCK-OCT 0 433.49 – 0.00 0.00 436.75 3.26
LUCK-SEP LUCK-SEP 0 424.50 – 0.00 0.00 430.57 6.07
MCB-AUG MCB-AUG 1 124.25 133.55 133.55 133.55 133.55 9.30
MCB-OCT MCB-OCT 0 128.33 – 0.00 0.00 128.39 0.06
MCB-SEP MCB-SEP 0 126.52 – 0.00 0.00 126.58 0.06
MEBL-AUG MEBL-AUG 12 118.50 119 120.00 118.50 119.96 1.46
MEBL-OCT MEBL-OCT 0 124.54 – 0.00 0.00 124.65 0.11
MEBL-SEP MEBL-SEP 0 122.78 – 0.00 0.00 122.89 0.11
MLCF-AUG MLCF-AUG 1673 24.13 23.65 25.29 23.65 24.90 0.77
MLCF-OCT MLCF-OCT 0 25.12 – 0.00 0.00 25.80 0.68
MLCF-SEP MLCF-SEP 0 24.77 – 0.00 0.00 25.43 0.66
MTL-AUG MTL-AUG 0 828.05 – 0.00 0.00 825.23 -2.82
MTL-OCT MTL-OCT 0 855.24 – 0.00 0.00 852.35 -2.89
MTL-SEP MTL-SEP 0 843.15 – 0.00 0.00 840.30 -2.85
MUGHAL-AUG MUGHAL-AUG 111 55.18 54 56.49 53.66 56.00 0.82
MUGHAL-OCT MUGHAL-OCT 0 56.84 – 0.00 0.00 57.89 1.05
MUGHAL-SEP MUGHAL-SEP 0 56.04 – 0.00 0.00 57.07 1.03
MZNPETF-AUG MZNPETF-AUG 0 7.58 – 0.00 0.00 7.68 0.10
MZNPETF-OCT MZNPETF-OCT 0 7.83 – 0.00 0.00 7.94 0.11
MZNPETF-SEP MZNPETF-SEP 0 7.71 – 0.00 0.00 7.82 0.11
NBP-AUG NBP-AUG 30 26.98 26.5 26.50 26.32 26.40 -0.58
NBP-OCT NBP-OCT 0 27.87 – 0.00 0.00 27.36 -0.51
NBP-SEP NBP-SEP 0 27.47 – 0.00 0.00 26.97 -0.50
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 9.65 -0.01
NBPGETF-SEP NBPGETF-SEP 0 9.52 – 0.00 0.00 9.52 0.00
NCL-AUG NCL-AUG 1055 49.04 48.8 49.50 48.11 48.48 -0.56
NCL-AUGB NCL-AUGB 2929 35.64 38.31 38.31 36.00 36.54 0.90
NCL-OCT NCL-OCT 0 37.41 – 0.00 0.00 36.78 -0.63
NCL-SEP NCL-SEP 52 46.50 48.95 49.01 48.80 48.91 2.41
NCL-SEPB NCL-SEPB 381 36.29 37 37.70 36.50 36.61 0.32
NCPL-AUG NCPL-AUG 0 16.75 – 0.00 0.00 16.76 0.01
NCPL-OCT NCPL-OCT 0 17.58 – 0.00 0.00 17.31 -0.27
NCPL-SEP NCPL-SEP 110 17.33 16.4 16.40 16.05 16.05 -1.28
NETSOL-AUG NETSOL-AUG 4680 96.25 94.99 97.20 92.50 95.01 -1.24
NETSOL-OCT NETSOL-OCT 0 99.95 – 0.00 0.00 98.49 -1.46
NETSOL-SEP NETSOL-SEP 0 98.54 – 0.00 0.00 97.09 -1.45
NITGETF-AUG NITGETF-AUG 0 9.92 – 0.00 0.00 9.91 -0.01
NITGETF-OCT NITGETF-OCT 0 10.25 – 0.00 0.00 10.24 -0.01
NITGETF-SEP NITGETF-SEP 0 10.10 – 0.00 0.00 10.10 0.00
NML-AUG NML-AUG 122 68.39 67.5 69.00 67.50 68.60 0.21
NML-OCT NML-OCT 0 71.28 – 0.00 0.00 71.21 -0.07
NML-SEP NML-SEP 0 70.27 – 0.00 0.00 70.20 -0.07
NPL-AUG NPL-AUG 0 20.73 – 0.00 0.00 20.69 -0.04
NPL-OCT NPL-OCT 0 21.41 – 0.00 0.00 21.37 -0.04
NPL-SEP NPL-SEP 0 21.11 – 0.00 0.00 21.07 -0.04
NRL-AUG NRL-AUG 1198 219.81 216.25 227.85 215.11 225.98 6.17
NRL-OCT NRL-OCT 0 228.10 – 0.00 0.00 234.59 6.49
NRL-SEP NRL-SEP 0 224.88 – 0.00 0.00 231.28 6.40
OGDC-AUG OGDC-AUG 408 81.26 80.31 81.79 80.31 81.01 -0.25
OGDC-OCT OGDC-OCT 0 84.33 – 0.00 0.00 83.91 -0.42
OGDC-SEP OGDC-SEP 0 83.14 – 0.00 0.00 82.72 -0.42
PABC-AUG PABC-AUG 0 30.94 – 0.00 0.00 30.42 -0.52
PABC-OCT PABC-OCT 0 31.95 – 0.00 0.00 31.42 -0.53
PABC-SEP PABC-SEP 0 31.50 – 0.00 0.00 30.98 -0.52
PACE-AUG PACE-AUG 0 2.78 – 0.00 0.00 2.74 -0.04
PACE-OCT PACE-OCT 0 2.87 – 0.00 0.00 2.83 -0.04
PACE-SEP PACE-SEP 0 2.83 – 0.00 0.00 2.79 -0.04
PAEL-AUG PAEL-AUG 2795 14.90 14.77 15.38 14.55 15.27 0.37
PAEL-OCT PAEL-OCT 0 15.50 – 0.00 0.00 15.82 0.32
PAEL-SEP PAEL-SEP 0 15.29 – 0.00 0.00 15.60 0.31
PIAA-AUG PIAA-AUG 0 3.43 – 0.00 0.00 3.55 0.12
PIAA-OCT PIAA-OCT 0 3.54 – 0.00 0.00 3.66 0.12
PIAA-SEP PIAA-SEP 0 3.49 – 0.00 0.00 3.61 0.12
PIBTL-AUG PIBTL-AUG 4 5.54 5.5 5.50 5.50 5.50 -0.04
PIBTL-OCT PIBTL-OCT 0 5.71 – 0.00 0.00 5.72 0.01
PIBTL-SEP PIBTL-SEP 0 5.63 – 0.00 0.00 5.64 0.01
PIOC-AUG PIOC-AUG 420 55.16 54.5 58.00 54.10 55.85 0.69
PIOC-OCT PIOC-OCT 0 57.40 – 0.00 0.00 57.82 0.42
PIOC-SEP PIOC-SEP 0 56.59 – 0.00 0.00 57.00 0.41
POL-AUG POL-AUG 4 393.46 392.36 395.99 392.36 395.99 2.53
POL-OCT POL-OCT 0 407.62 – 0.00 0.00 409.20 1.58
POL-SEP POL-SEP 0 401.86 – 0.00 0.00 403.42 1.56
POWER-AUG POWER-AUG 0 5.52 – 0.00 0.00 5.11 -0.41
POWER-OCT POWER-OCT 0 5.28 – 0.00 0.00 5.28 0.00
POWER-SEP POWER-SEP 0 5.21 – 0.00 0.00 5.20 -0.01
PPL-AUG PPL-AUG 454 68.96 68.01 69.48 68.00 68.50 -0.46
PPL-OCT PPL-OCT 0 71.29 – 0.00 0.00 71.12 -0.17
PPL-SEP PPL-SEP 0 70.28 – 0.00 0.00 70.11 -0.17
PRL-AUG PRL-AUG 14582 15.46 15.3 16.35 15.00 16.22 0.76
PRL-OCT PRL-OCT 0 16.03 – 0.00 0.00 16.83 0.80
PRL-SEP PRL-SEP 0 15.80 – 0.00 0.00 16.59 0.79
PSMC-AUG PSMC-AUG 241 158.85 155.5 161.50 150.00 158.77 -0.08
PSMC-OCT PSMC-OCT 0 166.48 – 0.00 0.00 166.34 -0.14
PSMC-SEP PSMC-SEP 0 164.13 – 0.00 0.00 163.98 -0.15
PSO-AUG PSO-AUG 638 174.16 172 174.80 171.00 173.73 -0.43
PSO-OCT PSO-OCT 0 181.02 – 0.00 0.00 180.14 -0.88
PSO-SEP PSO-SEP 0 178.46 – 0.00 0.00 177.59 -0.87
PTC-AUG PTC-AUG 0 6.80 – 0.00 0.00 6.89 0.09
PTC-OCT PTC-OCT 0 7.16 – 0.00 0.00 7.12 -0.04
PTC-SEP PTC-SEP 0 7.05 – 0.00 0.00 7.02 -0.03
SEARL-AUG SEARL-AUG 150 98.92 98 100.00 97.60 99.40 0.48
SEARL-OCT SEARL-OCT 0 102.26 – 0.00 0.00 102.96 0.70
SEARL-SEP SEARL-SEP 0 100.81 – 0.00 0.00 101.50 0.69
SHEL-AUG SHEL-AUG 6 118.00 117.51 119.10 117.51 119.10 1.10
SHEL-OCT SHEL-OCT 0 123.91 – 0.00 0.00 124.60 0.69
SHEL-SEP SHEL-SEP 0 122.16 – 0.00 0.00 122.84 0.68
SILK-AUG SILK-AUG 2 1.11 1.11 1.11 1.11 1.11 0.00
SILK-OCT SILK-OCT 0 1.14 – 0.00 0.00 1.18 0.04
SILK-SEP SILK-SEP 0 1.13 – 0.00 0.00 1.17 0.04
SMBL-AUG SMBL-AUG 0 2.14 – 0.00 0.00 2.12 -0.02
SMBL-OCT SMBL-OCT 0 2.21 – 0.00 0.00 2.19 -0.02
SMBL-SEP SMBL-SEP 0 2.18 – 0.00 0.00 2.16 -0.02
SNBL-AUG SNBL-AUG 0 9.39 – 0.00 0.00 9.23 -0.16
SNBL-OCT SNBL-OCT 0 9.70 – 0.00 0.00 9.53 -0.17
SNBL-SEP SNBL-SEP 0 9.56 – 0.00 0.00 9.39 -0.17
SNGP-AUGB SNGP-AUGB 335 31.20 31.1 31.40 30.15 31.12 -0.08
SNGP-OCT SNGP-OCT 0 32.42 – 0.00 0.00 32.27 -0.15
SNGP-SEPB SNGP-SEPB 0 31.96 – 0.00 0.00 31.81 -0.15
SPWL-AUG SPWL-AUG 0 17.24 – 0.00 0.00 17.26 0.02
SPWL-OCT SPWL-OCT 0 17.81 – 0.00 0.00 17.83 0.02
SPWL-SEP SPWL-SEP 0 17.56 – 0.00 0.00 17.58 0.02
SSGC-AUG SSGC-AUG 34 10.15 10.2 10.25 10.15 10.16 0.01
SSGC-OCT SSGC-OCT 0 10.56 – 0.00 0.00 10.56 0.00
SSGC-SEP SSGC-SEP 0 10.41 – 0.00 0.00 10.42 0.01
SYS-AUG SYS-AUG 149 357.45 353 364.00 351.00 360.31 2.86
SYS-OCT SYS-OCT 0 371.60 – 0.00 0.00 373.72 2.12
SYS-SEP SYS-SEP 0 366.35 – 0.00 0.00 368.43 2.08
TELE-AUG TELE-AUG 6457 10.72 10.51 10.96 10.42 10.72 0.00
TELE-OCT TELE-OCT 0 11.10 – 0.00 0.00 11.11 0.01
TELE-SEP TELE-SEP 0 10.95 – 0.00 0.00 10.95 0.00
TGL-AUG TGL-AUG 56 104.86 104.35 108.80 104.35 107.76 2.90
TGL-OCT TGL-OCT 0 107.98 – 0.00 0.00 111.16 3.18
TGL-SEP TGL-SEP 0 106.45 – 0.00 0.00 109.58 3.13
THALL-AUG THALL-AUG 0 228.59 – 0.00 0.00 232.87 4.28
THALL-OCT THALL-OCT 0 236.10 – 0.00 0.00 240.52 4.42
THALL-SEP THALL-SEP 0 232.76 – 0.00 0.00 237.12 4.36
TPL-AUG TPL-AUG 1514 8.49 8.23 8.84 8.20 8.75 0.26
TPL-OCT TPL-OCT 0 8.76 – 0.00 0.00 9.08 0.32
TPL-SEP TPL-SEP 0 8.63 – 0.00 0.00 8.95 0.32
TPLP-AUG TPLP-AUG 35721 18.00 17.75 19.35 17.54 19.14 1.14
TPLP-OCT TPLP-OCT 0 18.67 – 0.00 0.00 19.87 1.20
TPLP-SEP TPLP-SEP 0 18.40 – 0.00 0.00 19.59 1.19
TREET-AUG TREET-AUG 2752 24.30 24.06 25.40 23.30 25.04 0.74
TREET-OCT TREET-OCT 0 25.19 – 0.00 0.00 25.98 0.79
TREET-SEP TREET-SEP 0 24.84 – 0.00 0.00 25.61 0.77
TRG-AUG TRG-AUG 15480 92.66 90.51 94.70 89.55 92.45 -0.21
TRG-OCT TRG-OCT 0 95.95 – 0.00 0.00 95.82 -0.13
TRG-SEP TRG-SEP 0 94.66 – 0.00 0.00 94.46 -0.20
UBL-AUG UBL-AUG 48 110.46 110.5 110.50 108.50 108.59 -1.87
UBL-OCT UBL-OCT 0 114.09 – 0.00 0.00 113.10 -0.99
UBL-SEP UBL-SEP 0 112.48 – 0.00 0.00 111.50 -0.98
UBLPETF-AUGB UBLPETF-AUGB 0 9.89 – 0.00 0.00 9.88 -0.01
UBLPETF-OCT UBLPETF-OCT 0 10.21 – 0.00 0.00 10.21 0.00
UBLPETF-SEP UBLPETF-SEP 0 10.07 – 0.00 0.00 10.06 -0.01
UNITY-AUG UNITY-AUG 14831 18.52 18.32 19.21 17.77 18.96 0.44
UNITY-OCT UNITY-OCT 0 19.18 – 0.00 0.00 19.63 0.45
UNITY-SEP UNITY-SEP 0 18.91 – 0.00 0.00 19.35 0.44
WAVES-AUG WAVES-AUG 461 11.51 11.35 11.83 11.35 11.81 0.30
WAVES-OCT WAVES-OCT 0 11.91 – 0.00 0.00 12.17 0.26
WAVES-SEP WAVES-SEP 0 11.74 – 0.00 0.00 11.99 0.25
WTL-AUG WTL-AUG 1084 1.17 1.15 1.18 1.15 1.17 0.00
WTL-OCT WTL-OCT 0 1.23 – 0.00 0.00 1.23 0.00
WTL-SEP WTL-SEP 0 1.21 – 0.00 0.00 1.21 0.00
YOUW-AUG YOUW-AUG 182 4.60 4.55 4.70 4.55 4.69 0.09
YOUW-OCT YOUW-OCT 0 4.68 – 0.00 0.00 4.84 0.16
YOUW-SEP YOUW-SEP 0 4.62 – 0.00 0.00 4.77 0.15
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/