Karachi, September 20, 2022 (PPI-OT):
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
ABL-OCTB ABL-OCTB 0 65.41 – 0.00 0.00 66.40 0.99
ABL-SEPB ABL-SEPB 0 64.45 – 0.00 0.00 65.42 0.97
AGHA-NOV AGHA-NOV 0 15.48 – 0.00 0.00 15.03 -0.45
AGHA-OCT AGHA-OCT 0 15.26 – 0.00 0.00 14.81 -0.45
AGHA-SEP AGHA-SEP 39 15.00 14.84 14.84 14.30 14.32 -0.68
AGL-NOV AGL-NOV 0 6.78 – 0.00 0.00 6.71 -0.07
AGL-OCT AGL-OCT 0 6.68 – 0.00 0.00 6.61 -0.07
AGL-SEP AGL-SEP 26 6.55 6.5 6.50 6.50 6.50 -0.05
AGP-OCT AGP-OCT 0 77.06 – 0.00 0.00 76.09 -0.97
AGP-SEP AGP-SEP 0 75.93 – 0.00 0.00 74.97 -0.96
AIRLINK-NOV AIRLINK-NOV 0 34.33 – 0.00 0.00 34.27 -0.06
AIRLINK-OCT AIRLINK-OCT 0 33.83 – 0.00 0.00 33.77 -0.06
AIRLINK-SEP AIRLINK-SEP 0 33.42 – 0.00 0.00 33.27 -0.15
AKBL-NOV AKBL-NOV 0 18.68 – 0.00 0.00 18.48 -0.20
AKBL-OCT AKBL-OCT 0 18.41 – 0.00 0.00 18.21 -0.20
AKBL-SEP AKBL-SEP 14 18.00 18 18.00 18.00 18.00 0.00
ANL-NOV ANL-NOV 0 10.11 – 0.00 0.00 10.10 -0.01
ANL-OCT ANL-OCT 1 9.96 9.96 9.96 9.96 9.96 0.00
ANL-SEP ANL-SEP 82 9.80 9.86 9.86 9.76 9.79 -0.01
ASC-NOV ASC-NOV 0 10.89 – 0.00 0.00 10.90 0.01
ASC-OCT ASC-OCT 3 10.73 10.7 10.88 10.05 10.88 0.15
ASC-SEP ASC-SEP 130 10.59 10.8 10.80 10.22 10.54 -0.05
ASL-NOV ASL-NOV 0 10.86 – 0.00 0.00 10.59 -0.27
ASL-OCT ASL-OCT 0 10.70 – 0.00 0.00 10.44 -0.26
ASL-SEP ASL-SEP 22 10.56 10.44 10.45 10.44 10.44 -0.12
ASTL-NOV ASTL-NOV 0 27.42 – 0.00 0.00 27.47 0.05
ASTL-OCT ASTL-OCT 0 27.02 – 0.00 0.00 27.07 0.05
ASTL-SEP ASTL-SEP 68 26.46 25.89 26.80 25.89 26.78 0.32
ATRL-NOV ATRL-NOV 0 153.14 – 0.00 0.00 151.05 -2.09
ATRL-OCTB ATRL-OCTB 7 150.92 158 1 58.00 149.95 149.95 -0.97
ATRL-SEPB ATRL-SEPB 807 148.40 149.15 149.70 146.10 146.46 -1.94
AVN-NOV AVN-NOV 0 80.06 – 0.00 0.00 79.02 -1.04
AVN-OCT AVN-OCT 432 78.90 78 78.00 77.00 77.97 -0.93
AVN-SEP AVN-SEP 1374 77.72 77.9 78.10 76.25 76.82 -0.90
BAFL-NOV BAFL-NOV 0 33.41 – 0.00 0.00 33.48 0.07
BAFL-OCT BAFL-OCT 0 32.93 – 0.00 0.00 32.99 0.06
BAFL-SEPB BAFL-SEPB 0 32.44 – 0.00 0.00 32.51 0.07
BAHL-NOV BAHL-NOV 0 57.53 – 0.00 0.00 58.18 0.65
BAHL-OCT BAHL-OCT 0 56.69 – 0.00 0.00 57.34 0.65
BAHL-SEP BAHL-SEP 0 55.86 – 0.00 0.00 56.49 0.63
BIPL-NOV BIPL-NOV 0 11.67 – 0.00 0.00 11.61 -0.06
BIPL-OCT BIPL-OCT 0 11.50 – 0.00 0.00 11.44 -0.06
BIPL-SEP BIPL-SEP 0 11.33 – 0.00 0.00 11.27 -0.06
BOP-NOV BOP-NOV 0 5.56 – 0.00 0.00 5.53 -0.03
BOP-OCT BOP-OCT 0 5.48 – 0.00 0.00 5.45 -0.03
BOP-SEP BOP-SEP 94 5.50 5.34 5.60 5.34 5.47 -0.03
CHCC-NOV CHCC-NOV 0 116.80 – 0.00 0.00 117.58 0.78
CHCC-OCT CHCC-OCT 4 115.11 114 115.00 114.00 115.00 -0.11
CHCC-SEP CHCC-SEP 299 113.50 112.75 115.00 112.50 114.05 0.55
CNERGY-NOV CNERGY-NOV 0 5.20 – 0.00 0.00 5.23 0.03
CNERGY-OCT CNERGY-OCT 46 5.11 5.15 5.15 5.13 5.15 0.04
CNERGY-SEP CNERGY-SEP 1464 5.04 5.03 5.12 5.03 5.10 0.06
CPHL-NOV CPHL-NOV 0 33.30 – 0.00 0.00 33.31 0.01
CPHL-OCT CPHL-OCT 0 33.94 – 0.00 0.00 32.82 -1.12
CPHL-SEP CPHL-SEP 92 33.30 33.0 33.02 32.25 32.25 -1.05
DCL-NOV DCL-NOV 0 5.55 – 0.00 0.00 5.44 -0.11
DCL-OCT DCL-OCT 0 5.47 – 0.00 0.00 5.37 -0.10
DCL-SEP DCL-SEP 29 5.37 5.28 5.34 5.28 5.34 -0.03
DCR-NOV DCR-NOV 0 14.52 – 0.00 0.00 14.37 -0.15
DCR-OCT DCR-OCT 0 14.31 – 0.00 0.00 14.17 -0.14
DCR-SEPB DCR-SEPB 0 14.10 – 0.00 0.00 13.96 -0.14
DGKC-NOV DGKC-NOV 0 61.53 – 0.00 0.00 61.04 -0.49
DGKC-OCT DGKC-OCT 0 60.64 – 0.00 0.00 60.16 -0.48
DGKC-SEP DGKC-SEP 397 59.97 60 60.05 59.15 59.24 -0.73
EFERT-NOV EFERT-NOV 0 83.45 – 0.00 0.00 82.67 -0.78
EFERT-OCT EFERT-OCT 0 82.24 – 0.00 0.00 81.48 -0.76
EFERT-SEP EFERT-SEP 114 81.07 81.1 81.50 79.80 80.06 -1.01
ENGRO-NOV ENGRO-NOV 0 238.04 – 0.00 0.00 242.01 3.97
ENGRO-OCTB ENGRO-OCTB 0 234.59 – 0.00 0.00 238.50 3.91
ENGRO-SEPB ENGRO-SEPB 99 231.23 235.5 239.00 235.00 235.50 4.27
EPCL-NOV EPCL-NOV 0 60.79 – 0.00 0.00 57.41 -3.38
EPCL-OCTB EPCL-OCTB 25 58.50 56.5 56.50 55.75 55.75 -2.75
EPCL-SEPB EPCL-SEPB 2380 58.99 58.71 59.75 55.40 55.65 -3.34
EPQL-NOV EPQL-NOV 0 22.71 – 0.00 0.00 22.57 -0.14
EPQL-OCTB EPQL-OCTB 0 22.38 – 0.00 0.00 22.24 -0.14
EPQL-SEPB EPQL-SEPB 0 22.05 – 0.00 0.00 21.91 -0.14
FABL-NOV FABL-NOV 0 28.40 – 0.00 0.00 28.19 -0.21
FABL-OCTB FABL-OCTB 0 27.99 – 0.00 0.00 27.78 -0.21
FABL-SEPB FABL-SEPB 7 27.25 27.5 27.50 27.00 27.13 -0.12
FATIMA-NOV FATIMA-NOV 0 39.52 – 0.00 0.00 39.83 0.31
FATIMA-OCT FATIMA-OCT 0 38.95 – 0.00 0.00 39.26 0.31
FATIMA-SEP FATIMA-SEP 0 38.00 – 0.00 0.00 38.68 0.68
FCCL-NOV FCCL-NOV 0 15.56 – 0.00 0.00 15.66 0.10
FCCL-OCT FCCL-OCT 0 15.34 – 0.00 0.00 15.43 0.09
FCCL-SEP FCCL-SEP 921 15.10 15.11 15.20 14.90 15.17 0.07
FCEPL-NOV FCEPL-NOV 0 69.03 – 0.00 0.00 65.78 -3.25
FCEPL-OCT FCEPL-OCT 0 68.03 – 0.00 0.00 64.83 -3.20
FCEPL-SEP FCEPL-SEP 164 67.03 66 68.25 62.25 65.22 -1.81
FFBL-NOV FFBL-NOV 0 20.81 – 0.00 0.00 20.83 0.02
FFBL-OCT FFBL-OCT 0 20.51 – 0.00 0.00 20.53 0.02
FFBL-SEP FFBL-SEP 10 20.40 20.35 20.35 20.35 20.35 -0.05
FFC-NOV FFC-NOV 0 103.94 – 0.00 0.00 103.77 -0.17
FFC-OCT FFC-OCT 0 102.43 – 0.00 0.00 102.26 -0.17
FFC-SEPB FFC-SEPB 16 100.92 100 100.00 100.00 100.00 -0.92
FFL-NOV FFL-NOV 0 6.56 – 0.00 0.00 6.45 -0.11
FFL-OCT FFL-OCT 0 6.46 – 0.00 0.00 6.36 -0.10
FFL-SEP FFL-SEP 346 6.40 6.4 6.40 6.21 6.25 -0.15
FLYNG-NOV FLYNG-NOV 0 7.61 – 0.00 0.00 7.52 -0.09
FLYNG-OCT FLYNG-OCT 0 7.50 – 0.00 0.00 7.41 -0.09
FLYNG-SEP FLYNG-SEP 431 7.40 7.4 7.43 7.24 7.27 -0.13
GATM-NOV GATM-NOV 0 32.02 – 0.00 0.00 31.14 -0.88
GATM-OCT GATM-OCT 0 31.56 – 0.00 0.00 30.69 -0.87
GATM-SEP GATM-SEP 1 31.09 – 31.09 31.09 31.09 0.00
GGGL-NOV GGGL-NOV 0 10.69 – 0.00 0.00 10.64 -0.05
GGGL-OCT GGGL-OCT 0 10.53 – 0.00 0.00 10.49 -0.04
GGGL-SEP GGGL-SEP 7 10.42 10.5 10.50 10.31 10.31 -0.11
GGL-NOV GGL-NOV 0 16.68 – 0.00 0.00 16.59 -0.09
GGL-OCT GGL-OCT 0 16.44 – 0.00 0.00 16.35 -0.09
GGL-SEP GGL-SEP 839 16.21 16.06 16.25 15.91 16.09 -0.12
GHNI-NOV GHNI-NOV 0 153.17 – 0.00 0.00 151.44 -1.73
GHNI-OCT GHNI-OCT 0 150.95 – 0.00 0.00 149.25 -1.70
GHNI-SEP GHNI-SEP 20 148.47 148.8 149.49 146.50 146.84 -1.63
GTECH-NOVB GTECH-NOVB 0 8.51 – 0.00 0.00 8.40 -0.11
GTECH-OCTB GTECH-OCTB 0 8.65 – 0.00 0.00 8.28 -0.37
GTECH-SEPB GTECH-SEPB 1 8.25 8.3 8.30 8.30 8.30 0.05
HBL-NOV HBL-NOV 0 86.28 – 0.00 0.00 84.92 -1.36
HBL-OCT HBL-OCT 0 85.03 – 0.00 0.00 83.69 -1.34
HBL-SEPB HBL-SEPB 54 83.70 84 84.00 82.50 82.50 -1.20
HMB-NOV HMB-NOV 0 36.35 – 0.00 0.00 36.30 -0.05
HMB-OCTB HMB-OCTB 0 35.82 – 0.00 0.00 35.77 -0.05
HMB-SEPB HMB-SEPB 0 35.29 – 0.00 0.00 35.24 -0.05
HUBC-NOV HUBC-NOV 0 68.17 – 0.00 0.00 68.45 0.28
HUBC-OCT HUBC-OCT 0 67.18 – 0.00 0.00 67.45 0.27
HUBC-SEP HUBC-SEP 434 65.91 66.02 67.00 66.00 66.48 0.57
HUMNL-NOV HUMNL-NOV 0 7.35 – 0.00 0.00 6.95 -0.40
HUMNL-OCT HUMNL-OCT 39 7.24 7 7.00 6.80 6.82 -0.42
HUMNL-SEP HUMNL-SEP 3592 7.14 7.22 7.22 6.70 6.73 -0.41
ILP-NOV ILP-NOV 0 66.30 – 0.00 0.00 65.85 -0.45
ILP-OCT ILP-OCT 0 65.34 – 0.00 0.00 64.90 -0.44
ILP-SEP ILP-SEP 0 64.38 – 0.00 0.00 63.94 -0.44
INIL-NOV INIL-NOV 0 101.94 – 0.00 0.00 101.20 -0.74
INIL-OCTB INIL-OCTB 0 100.47 – 0.00 0.00 99.73 -0.74
INIL-SEPB INIL-SEPB 0 100.50 – 0.00 0.00 98.26 -2.24
ISL-NOV ISL-NOV 0 56.47 – 0.00 0.00 55.69 -0.78
ISL-OCTB ISL-OCTB 0 55.65 – 0.00 0.00 54.88 -0.77
ISL-SEPB ISL-SEPB 35 55.00 55 55.00 54.00 54.00 -1.00
KAPCO-NOV KAPCO-NOV 0 32.63 – 0.00 0.00 32.35 -0.28
KAPCO-OCT KAPCO-OCT 0 32.16 – 0.00 0.00 31.88 -0.28
KAPCO-SEP KAPCO-SEP 557 31.62 31.75 31.80 31.30 31.51 -0.11
KEL-NOV KEL-NOV 0 3.31 – 0.00 0.00 3.19 -0.12
KEL-OCT KEL-OCT 0 3.26 – 0.00 0.00 3.15 -0.11
KEL-SEP KEL-SEP 266 3.20 3.15 3.15 3.12 3.12 -0.08
KOHC-NOV KOHC-NOV 0 163.35 – 0.00 0.00 158.57 -4.78
KOHC-OCT KOHC-OCT 0 160.98 – 0.00 0.00 156.27 -4.71
KOHC-SEP KOHC-SEP 0 158.61 – 0.00 0.00 153.97 -4.64
KOSM-NOV KOSM-NOV 0 3.19 – 0.00 0.00 3.14 -0.05
KOSM-OCT KOSM-OCT 0 3.14 – 0.00 0.00 3.10 -0.04
KOSM-SEP KOSM-SEP 0 3.09 – 0.00 0.00 3.05 -0.04
LOADS-NOV LOADS-NOV 0 9.73 – 0.00 0.00 9.61 -0.12
LOADS-OCT LOADS-OCT 0 9.59 – 0.00 0.00 9.47 -0.12
LOADS-SEP LOADS-SEP 6 9.40 9.55 9.55 9.44 9.44 0.04
LOTCHEM-NOV LOTCHEM-NOV 0 28.50 – 0.00 0.00 30.05 1.55
LOTCHEM-OCTB LOTCHEM-OCTB 0 30.09 – 0.00 0.00 29.62 -0.47
LOTCHEM-SEPB LOTCHEM-SEPB 1360 29.65 29.42 29.99 29.07 29.22 -0.43
LUCK-NOV LUCK-NOV 0 527.27 – 0.00 0.00 520.59 -6.68
LUCK-OCT LUCK-OCT 0 519.63 – 0.00 0.00 513.04 -6.59
LUCK-SEP LUCK-SEP 143 511.41 513 513.50 504.01 505.18 -6.23
MCB-NOV MCB-NOV 0 122.40 – 0.00 0.00 122.44 0.04
MCB-OCTB MCB-OCTB 0 120.63 – 0.00 0.00 120.67 0.04
MCB-SEPB MCB-SEPB 0 118.86 – 0.00 0.00 118.89 0.03
MEBL-NOV MEBL-NOV 0 122.86 – 0.00 0.00 121.31 -1.55
MEBL-OCTB MEBL-OCTB 0 121.08 – 0.00 0.00 119.56 -1.52
MEBL-SEPB MEBL-SEPB 41 119.00 119 119.00 119.00 119.00 0.00
MLCF-NOV MLCF-NOV 0 29.05 – 0.00 0.00 28.81 -0.24
MLCF-OCT MLCF-OCT 0 28.63 – 0.00 0.00 28.39 -0.24
MLCF-SEP MLCF-SEP 474 28.27 28.2 28.40 27.75 27.86 -0.41
MTL-NOV MTL-NOV 0 863.07 – 0.00 0.00 848.16 -14.91
MTL-OCT MTL-OCT 0 850.56 – 0.00 0.00 835.87 -14.69
MTL-SEP MTL-SEP 0 838.05 – 0.00 0.00 823.57 -14.48
MUGHAL-NOV MUGHAL-NOV 0 67.50 – 0.00 0.00 66.46 -1.04
MUGHAL-OCT MUGHAL-OCT 0 66.52 – 0.00 0.00 65.50 -1.02
MUGHAL-SEP MUGHAL-SEP 563 65.71 65.5 65.50 64.00 64.29 -1.42
MZNPETF-NOV MZNPETF-NOV 0 8.19 – 0.00 0.00 8.10 -0.09
MZNPETF-OCT MZNPETF-OCT 0 8.07 – 0.00 0.00 7.98 -0.09
MZNPETF-SEP MZNPETF-SEP 0 7.95 – 0.00 0.00 7.86 -0.09
NBP-NOV NBP-NOV 0 28.03 – 0.00 0.00 27.90 -0.13
NBP-SEP NBP-SEP 0 27.16 – 0.00 0.00 27.09 -0.07
NBPGETF-NOV NBPGETF-NOV 0 10.06 – 0.00 0.00 10.29 0.23
NBPGETF-OCT NBPGETF-OCT 0 9.92 – 0.00 0.00 10.14 0.22
NBPGETF-SEP NBPGETF-SEP 0 9.77 – 0.00 0.00 9.99 0.22
NCL-NOV NCL-NOV 0 37.46 – 0.00 0.00 36.90 -0.56
NCL-OCT NCL-OCT 0 36.91 – 0.00 0.00 36.36 -0.55
NCL-SEPB NCL-SEPB 1109 36.45 36.16 36.50 35.80 35.85 -0.60
NCPL-NOV NCPL-NOV 0 14.47 – 0.00 0.00 14.38 -0.09
NCPL-OCTB NCPL-OCTB 0 14.26 – 0.00 0.00 14.18 -0.08
NCPL-SEPB NCPL-SEPB 4 14.07 14.1 14.10 14.05 14.05 -0.02
NETSOL-NOV NETSOL-NOV 0 106.17 – 0.00 0.00 104.71 -1.46
NETSOL-OCT NETSOL-OCT 0 104.63 – 0.00 0.00 103.19 -1.44
NETSOL-SEP NETSOL-SEP 2510 103.12 103.1 104.50 100.99 101.91 -1.21
NITGETF-NOV NITGETF-NOV 0 10.60 – 0.00 0.00 10.60 0.00
NITGETF-OCT NITGETF-OCT 0 10.45 – 0.00 0.00 10.45 0.00
NITGETF-SEP NITGETF-SEP 0 10.30 – 0.00 0.00 10.29 -0.01
NML-NOV NML-NOV 0 71.82 – 0.00 0.00 71.70 -0.12
NML-OCT NML-OCT 0 70.78 – 0.00 0.00 70.66 -0.12
NML-SEP NML-SEP 43 69.71 70.15 70.20 69.70 69.75 0.04
NPL-NOV NPL-NOV 0 22.61 – 0.00 0.00 22.98 0.37
NPL-OCT NPL-OCT 0 22.28 – 0.00 0.00 22.65 0.37
NPL-SEP NPL-SEP 64 22.24 22.24 22.49 22.23 22.45 0.21
NRL-NOV NRL-NOV 0 241.04 – 0.00 0.00 238.35 -2.69
NRL-OCT NRL-OCT 0 237.55 – 0.00 0.00 234.89 -2.66
NRL-SEP NRL-SEP 504 234.54 233.02 234.55 230.75 231.29 -3.25
OGDC-NOV OGDC-NOV 0 81.35 – 0.00 0.00 80.87 -0.48
OGDC-OCT OGDC-OCT 0 80.17 – 0.00 0.00 79.70 -0.47
OGDC-SEP OGDC-SEP 230 79.03 79.03 79.30 78.41 78.51 -0.52
PABC-NOV PABC-NOV 0 43.83 – 0.00 0.00 43.19 -0.64
PABC-OCT PABC-OCT 0 43.19 – 0.00 0.00 42.57 -0.62
PABC-SEP PABC-SEP 17 42.76 42.51 42.51 41.52 41.60 -1.16
PACE-NOV PACE-NOV 0 3.09 – 0.00 0.00 3.08 -0.01
PACE-OCT PACE-OCT 0 3.05 – 0.00 0.00 3.04 -0.01
PACE-SEP PACE-SEP 2 2.99 2.7 3.05 2.70 3.05 0.06
PAEL-NOV PAEL-NOV 0 16.69 – 0.00 0.00 16.49 -0.20
PAEL-OCT PAEL-OCT 0 16.45 – 0.00 0.00 16.25 -0.20
PAEL-SEP PAEL-SEP 536 16.23 16.31 16.31 15.95 16.05 -0.18
PIAA-NOV PIAA-NOV 0 4.21 – 0.00 0.00 4.32 0.11
PIAA-OCT PIAA-OCT 0 4.15 – 0.00 0.00 4.26 0.11
PIAA-SEP PIAA-SEP 130 4.17 4.29 4.39 4.18 4.19 0.02
PIBTL-NOV PIBTL-NOV 0 5.62 – 0.00 0.00 5.60 -0.02
PIBTL-OCT PIBTL-OCT 0 5.54 – 0.00 0.00 5.52 -0.02
PIBTL-SEP PIBTL-SEP 774 5.45 5.45 5.52 5.40 5.46 0.01
PIOC-NOV PIOC-NOV 0 70.46 – 0.00 0.00 69.32 -1.14
PIOC-OCT PIOC-OCT 0 69.44 – 0.00 0.00 68.31 -1.13
PIOC-SEP PIOC-SEP 521 68.42 68.6 69.00 67.20 67.36 -1.06
POL-NOV POL-NOV 0 377.47 – 0.00 0.00 379.65 2.18
POL-OCTB POL-OCTB 0 372.00 – 0.00 0.00 374.15 2.15
POL-SEPB POL-SEPB 19 366.50 369 377.00 367.78 372.22 5.72
POWER-NOV POWER-NOV 0 5.18 – 0.00 0.00 5.15 -0.03
POWER-OCT POWER-OCT 0 5.10 – 0.00 0.00 5.08 -0.02
POWER-SEP POWER-SEP 2 5.07 5.01 5.09 5.01 5.05 -0.02
PPL-NOV PPL-NOV 0 67.53 – 0.00 0.00 67.25 -0.28
PPL-OCT PPL-OCT 227 66.55 66.3 66.30 65.40 65.40 -1.15
PPL-SEP PPL-SEP 504 65.54 65.73 66.12 65.00 65.31 -0.23
PRL-NOV PRL-NOV 0 18.12 – 0.00 0.00 17.88 -0.24
PRL-OCT PRL-OCT 0 18.00 – 0.00 0.00 17.62 -0.38
PRL-SEP PRL-SEP 2187 17.58 17.5 17.75 17.35 17.43 -0.15
PSMC-NOV PSMC-NOV 0 182.30 – 0.00 0.00 184.58 2.28
PSMC-OCT PSMC-OCT 0 179.66 – 0.00 0.00 181.91 2.25
PSMC-SEP PSMC-SEP 4 177.25 176 176.90 176.00 176.90 -0.35
PSO-NOV PSO-NOV 0 174.41 – 0.00 0.00 171.86 -2.55
PSO-OCT PSO-OCT 2 171.88 168.68 168.68 167.25 167.25 -4.63
PSO-SEP PSO-SEP 103 169.04 169.04 169.25 166.70 166.96 -2.08
PTC-NOV PTC-NOV 0 7.12 – 0.00 0.00 7.15 0.03
PTC-OCT PTC-OCT 0 7.01 – 0.00 0.00 7.04 0.03
PTC-SEP PTC-SEP 0 6.90 – 0.00 0.00 6.94 0.04
SEARL-NOV SEARL-NOV 0 105.92 – 0.00 0.00 103.38 -2.54
SEARL-OCT SEARL-OCT 20 104.38 104 104.00 102.50 102.69 -1.69
SEARL-SEP SEARL-SEP 62 103.09 103 103.50 100.26 100.58 -2.51
SHEL-NOV SHEL-NOV 0 132.06 – 0.00 0.00 130.08 -1.98
SHEL-OCT SHEL-OCT 0 130.15 – 0.00 0.00 128.19 -1.96
SHEL-SEP SHEL-SEP 29 128.66 128.51 128.70 125.59 126.09 -2.57
SILK-NOV SILK-NOV 0 1.14 – 0.00 0.00 1.13 -0.01
SILK-OCT SILK-OCT 0 1.12 – 0.00 0.00 1.11 -0.01
SILK-SEP SILK-SEP 0 1.11 – 0.00 0.00 1.10 -0.01
SMBL-NOV SMBL-NOV 0 1.87 – 0.00 0.00 1.81 -0.06
SMBL-OCT SMBL-OCT 0 1.84 – 0.00 0.00 1.79 -0.05
SMBL-SEP SMBL-SEP 0 1.81 – 0.00 0.00 1.76 -0.05
SNBL-NOV SNBL-NOV 0 9.97 – 0.00 0.00 9.97 0.00
SNBL-OCT SNBL-OCT 0 9.83 – 0.00 0.00 9.82 -0.01
SNBL-SEP SNBL-SEP 0 9.68 – 0.00 0.00 9.68 0.00
SNGP-NOV SNGP-NOV 0 34.47 – 0.00 0.00 34.00 -0.47
SNGP-OCT SNGP-OCT 0 33.97 – 0.00 0.00 33.51 -0.46
SNGP-SEPB SNGP-SEPB 164 33.37 33.48 33.50 32.90 33.12 -0.25
SPWL-NOV SPWL-NOV 0 18.48 – 0.00 0.00 18.58 0.10
SPWL-OCT SPWL-OCT 0 18.21 – 0.00 0.00 18.31 0.10
SPWL-SEP SPWL-SEP 0 17.94 – 0.00 0.00 18.05 0.11
SSGC-NOV SSGC-NOV 0 10.65 – 0.00 0.00 10.60 -0.05
SSGC-OCT SSGC-OCT 0 10.49 – 0.00 0.00 10.45 -0.04
SSGC-SEP SSGC-SEP 108 10.32 10.3 10.40 10.30 10.33 0.01
SYS-NOV SYS-NOV 0 405.49 – 0.00 0.00 404.61 -0.88
SYS-OCT SYS-OCT 0 399.61 – 0.00 0.00 398.74 -0.87
SYS-SEP SYS-SEP 30 393.73 393 394.11 392.00 393.33 -0.40
TELE-NOV TELE-NOV 0 11.32 – 0.00 0.00 11.29 -0.03
TELE-OCT TELE-OCT 0 11.16 – 0.00 0.00 11.13 -0.03
TELE-SEP TELE-SEP 2853 11.03 11.28 11.30 10.95 11.00 -0.03
TGL-NOV TGL-NOV 0 134.34 – 0.00 0.00 124.20 -10.14
TGL-OCT TGL-OCT 4 132.39 122.47 122.47 122.47 122.47 -9.92
TGL-SEP TGL-SEP 1641 130.15 132 134.65 120.39 120.39 -9.76
THALL-OCT THALL-OCT 0 273.96 – 0.00 0.00 267.25 -6.71
THALL-SEP THALL-SEP 0 269.93 – 0.00 0.00 263.32 -6.61
TPL-NOV TPL-NOV 0 8.39 – 0.00 0.00 8.46 0.07
TPL-OCT TPL-OCT 0 8.27 – 0.00 0.00 8.34 0.07
TPL-SEP TPL-SEP 656 8.14 8.25 9.14 8.00 8.31 0.17
TPLP-NOV TPLP-NOV 0 19.79 – 0.00 0.00 20.34 0.55
TPLP-OCT TPLP-OCT 0 19.50 – 0.00 0.00 20.04 0.54
TPLP-SEP TPLP-SEP 9629 19.26 19.13 19.97 18.90 19.77 0.51
TREET-NOV TREET-NOV 0 25.65 – 0.00 0.00 25.06 -0.59
TREET-OCT TREET-OCT 0 25.28 – 0.00 0.00 24.69 -0.59
TREET-SEP TREET-SEP 146 24.81 24.75 24.75 24.41 24.47 -0.34
TRG-NOV TRG-NOV 0 120.56 – 0.00 0.00 122.72 2.16
TRG-OCT TRG-OCT 1177 118.49 119 123.20 118.00 120.51 2.02
TRG-SEP TRG-SEP 46001 117.15 118.75 121.98 116.11 119.17 2.02
UBL-NOV UBL-NOV 0 122.28 – 0.00 0.00 121.60 -0.68
UBL-OCTB UBL-OCTB 0 120.51 – 0.00 0.00 119.84 -0.67
UBL-SEPB UBL-SEPB 1 118.74 117 117.00 117.00 117.00 -1.74
UBLPETF-NOV UBLPETF-NOV 0 10.58 – 0.00 0.00 10.58 0.00
UBLPETF-OCT UBLPETF-OCT 0 10.43 – 0.00 0.00 10.42 -0.01
UBLPETF-SEP UBLPETF-SEP 0 10.28 – 0.00 0.00 10.27 -0.01
ITY-NOV ITY-NOV 0 21.96 – 0.00 0.00 21.83 -0.13
ITY-OCT ITY-OCT 0 21.64 – 0.00 0.00 21.51 -0.13
ITY-SEP ITY-SEP 1203 21.34 21.5 21.50 21.10 21.17 -0.17
WAVES-NOV WAVES-NOV 0 12.07 – 0.00 0.00 11.95 -0.12
WAVES-OCTB WAVES-OCTB 0 11.89 – 0.00 0.00 11.77 -0.12
WAVES-SEPB WAVES-SEPB 336 11.72 11.6 11.68 11.52 11.60 -0.12
WTL-NOV WTL-NOV 0 1.23 – 0.00 0.00 1.21 -0.02
WTL-OCT WTL-OCT 0 1.22 – 0.00 0.00 1.20 -0.02
WTL-SEP WTL-SEP 123 1.19 1.2 1.20 1.18 1.18 -0.01
YOUW-NOV YOUW-NOV 0 5.12 – 0.00 0.00 4.99 -0.13
YOUW-OCT YOUW-OCT 0 5.04 – 0.00 0.00 4.92 -0.12
YOUW-SEP YOUW-SEP 1 5.27 5.49 5.49 5.49 5.49 0.22
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/