| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 81 | 85.05 | 76.95 | 84.2 | 2,698 |
| AACIL | 3.19 | 3.64 | 3.12 | 3.25 | 19,011 |
| ABL | 52.39 | 52.85 | 50.02 | 51.08 | 66,809 |
| ABL-CAUG | 52.39 | 0 | 0 | 51.06 | 0 |
| ABL-CAUGW4 | 52.39 | 0 | 0 | 51.06 | 0 |
| ABL-COCT | 53.9 | 0 | 0 | 52.54 | 0 |
| ABL-CSEP | 53.06 | 0 | 0 | 51.71 | 0 |
| ABOT | 79.51 | 80.01 | 80 | 80 | 1,235 |
| ACPL | 65.99 | 69.28 | 65 | 67.17 | 33,800 |
| AGIC | 10.25 | 10.25 | 10.25 | 10.25 | 5 |
| AGL | 22.45 | 23.48 | 21.56 | 23.44 | 4,556 |
| AGSML | 4.6 | 4 | 3.76 | 3.95 | 5 |
| AGTL | 216.96 | 218 | 210.51 | 213.87 | 1,701 |
| AHBL | 2.88 | 2.95 | 2.71 | 2.91 | 36,576 |
| AHI | 17 | 18 | 16.26 | 16.27 | 201,873 |
| AHL | 28.39 | 29.7 | 27.91 | 29.11 | 77,443 |
| AHSL | 23.71 | 23.92 | 23.45 | 23.58 | 1,102,603 |
| AICL | 67.89 | 67.7 | 65.76 | 66.25 | 216,245 |
| AICL-AUG | 68.88 | 67 | 65.44 | 66.21 | 50,000 |
| AICL-CAUG | 67.89 | 0 | 0 | 66.22 | 0 |
| AICL-CAUGW4 | 67.89 | 0 | 0 | 66.22 | 0 |
| AICL-COCT | 69.85 | 0 | 0 | 68.14 | 0 |
| AICL-CSEP | 68.76 | 0 | 0 | 67.07 | 0 |
| AICL-SEP | 68.18 | 66.5 | 64.9 | 65.69 | 31,000 |
| AKBL | 14.33 | 14.68 | 14.18 | 14.21 | 29,930 |
| AKBL-CAUG | 14.33 | 0 | 0 | 14.2 | 0 |
| AKBL-CAUGW4 | 14.33 | 0 | 0 | 14.2 | 0 |
| AKBL-COCT | 14.74 | 0 | 0 | 14.62 | 0 |
| AKBL-CSEP | 14.51 | 0 | 0 | 14.39 | 0 |
| AKDCL | 33.37 | 32.21 | 31.71 | 31.74 | 5,974 |
| ALQT | 6 | 5 | 5 | 5 | 0 |
| AMMF | 6.7 | 6.7 | 6.5 | 6.6 | 3,105 |
| AMTEX | 18.96 | 19.24 | 17.96 | 17.96 | 292,366 |
| AMZV | 0.73 | 0.94 | 0.62 | 0.68 | 11,902 |
| ANL | 9.87 | 9.99 | 9.65 | 9.78 | 371,684 |
| ANL-AUG | 9.89 | 9.9 | 9.4 | 9.78 | 356,500 |
| ANL-CAUG | 9.87 | 0 | 0 | 9.78 | 0 |
| ANL-CAUGW4 | 9.87 | 0 | 0 | 9.78 | 0 |
| ANL-COCT | 10.16 | 0 | 0 | 10.06 | 0 |
| ANL-CSEP | 10 | 0 | 0 | 9.9 | 0 |
| ANL-SEP | 9.84 | 9.9 | 9.65 | 9.8 | 173,500 |
| APL | 303.66 | 304.5 | 299.02 | 302.11 | 34,835 |
| ATBA | 189.33 | 194.25 | 180.01 | 186.28 | 27,556 |
| ATBL | 1.95 | 2 | 1.9 | 2 | 6,385 |
| ATIL | 28.97 | 29 | 28.88 | 29 | 1,800 |
| ATLH | 96.6 | 101 | 92 | 99 | 546 |
| ATRL | 79.86 | 81.35 | 79.1 | 79.85 | 225,452 |
| ATRL-CAUG | 79.86 | 0 | 0 | 79.81 | 0 |
| ATRL-CAUGW4 | 79.86 | 0 | 0 | 79.81 | 0 |
| ATRL-COCT | 82.17 | 0 | 0 | 82.13 | 0 |
| ATRL-CSEP | 80.89 | 0 | 0 | 80.84 | 0 |
| AZTM | 1.58 | 2.58 | 2.58 | 2.58 | 5 |
| BAFL | 8.21 | 8.4 | 8.05 | 8.09 | 509,137 |
| BAFL-AUG | 8.27 | 8.29 | 8.1 | 8.2 | 202,000 |
| BAFL-CAUG | 8.21 | 0 | 0 | 8.09 | 0 |
| BAFL-CAUGW4 | 8.21 | 0 | 0 | 8.09 | 0 |
| BAFL-COCT | 8.45 | 0 | 0 | 8.32 | 0 |
| BAFL-CSEP | 8.32 | 0 | 0 | 8.19 | 0 |
| BAHL | 29.52 | 30 | 29.4 | 29.62 | 6,507 |
| BAPL | 10.69 | 11.69 | 11 | 11.01 | 43 |
| BATA | 500 | 500 | 500 | 500 | 1 |
| BAWS | 1.02 | 1.1 | 1.1 | 1.1 | 3,000 |
| BCL | 40.3 | 40.3 | 40.3 | 40.3 | 800 |
| BERG | 16.37 | 16.99 | 15.42 | 16.96 | 21 |
| BFMOD | 3.67 | 3.68 | 3.68 | 3.68 | 0 |
| BILF | 0.88 | 1.1 | 1.1 | 1.1 | 1 |
| BIPL | 3 | 3.01 | 2.8 | 2.9 | 16,344 |
| BNWM | 8.57 | 9.48 | 9 | 9 | 330 |
| BOC | 68.22 | 68.2 | 68 | 68 | 1,675 |
| BOK | 3.25 | 3.2 | 3.11 | 3.2 | 1,386 |
| BOP | 7.7 | 7.75 | 7.6 | 7.7 | 189,678 |
| BOP-AUG | 7.7 | 7.7 | 7.7 | 7.7 | 500 |
| BOP-SEP | 7.8 | 0 | 0 | 7.8 | 0 |
| BRR | 1.29 | 1.14 | 1.05 | 1.14 | 115,218 |
| BTL | 48.9 | 46.46 | 46.46 | 46.46 | 0 |
| BWCL | 15.4 | 16.4 | 16.4 | 16.4 | 50 |
| BYCO | 10.04 | 10.4 | 10.01 | 10.06 | 583,515 |
| CENI | 10.83 | 10.9 | 10.75 | 10.85 | 1,500 |
| CEPB | 19.34 | 20 | 19.1 | 19.51 | 72,944 |
| CFL | 10.66 | 11.65 | 11.65 | 11.65 | 1 |
| CHBL | 3.16 | 3.37 | 3.2 | 3.22 | 1,006 |
| CHCC | 11.02 | 11.55 | 10.3 | 11.5 | 3,096 |
| CICL | 49.26 | 50.95 | 49.1 | 49.1 | 152 |
| CJPL | 1.08 | 1.65 | 0.96 | 1 | 3 |
| CML | 3.04 | 3.45 | 3.09 | 3.09 | 1 |
| COLG | 640 | 670 | 625.01 | 670 | 7 |
| CPL | 160.01 | 163.85 | 162.38 | 162.38 | 3 |
| CPSL | 45.11 | 47 | 43.5 | 43.57 | 30,621 |
| CSAP | 25.31 | 26 | 25.26 | 25.99 | 2,701 |
| CSIL | 4.99 | 5.87 | 5.87 | 5.87 | 1 |
| CSM | 0.51 | 0.54 | 0.42 | 0.42 | 3 |
| CSMD | 6.49 | 6.98 | 5.55 | 6.26 | 13,000 |
| CSUML | 3.01 | 3.2 | 3.2 | 3.2 | 999 |
| DADX | 22.83 | 23.97 | 22.21 | 23.01 | 703 |
| DAWH | 157.96 | 159.5 | 157.01 | 159 | 202 |
| DBCI | 1.7 | 1.83 | 1.62 | 1.62 | 6,001 |
| DCH | 2.25 | 2.98 | 2 | 2.19 | 16,779 |
| DCL | 1.5 | 1.58 | 1.48 | 1.5 | 34,503 |
| DCM | 1.48 | 1.68 | 1.68 | 1.68 | 1 |
| DFML | 1.45 | 1.8 | 1.41 | 1.49 | 8,605 |
| DGKC | 24.27 | 24.4 | 24 | 24.1 | 1,424,230 |
| DGKC-AUG | 24.2 | 24.32 | 24 | 24.1 | 140,000 |
| DGKC-CAUG | 24.27 | 0 | 0 | 24.09 | 0 |
| DGKC-CAUGW4 | 24.27 | 0 | 0 | 24.09 | 0 |
| DGKC-COCT | 24.97 | 0 | 0 | 24.79 | 0 |
| DGKC-CSEP | 24.58 | 0 | 0 | 24.4 | 0 |
| DGKC-SEP | 24.47 | 24.49 | 24.2 | 24.31 | 109,500 |
| DIIL | 17.9 | 18.8 | 16.9 | 18.52 | 122 |
| DINT | 25.24 | 24.8 | 24 | 24 | 1,001 |
| DLL | 42.12 | 44 | 41.16 | 42.75 | 2,093 |
| DOL | 4.2 | 4.06 | 4.05 | 4.05 | 14,882 |
| DSFL | 1.5 | 1.54 | 1.45 | 1.5 | 437,917 |
| DSIL | 1.82 | 1.94 | 1.61 | 1.84 | 25,507 |
| DSL | 2.17 | 2.2 | 2.01 | 2.02 | 2,748 |
| DWSM | 1.49 | 1.8 | 1.21 | 1.49 | 8,095 |
| DYNO | 11.98 | 11.75 | 11.75 | 11.75 | 1 |
| ECOP | 2.13 | 2.15 | 2 | 2 | 21,003 |
| EFUG | 39.45 | 39.5 | 38.62 | 39.5 | 700 |
| EFUL | 66.3 | 63.99 | 62.99 | 63.22 | 793 |
| ELSM | 22.5 | 22.4 | 22.4 | 22.4 | 0 |
| EMCO | 3.64 | 3.6 | 2.75 | 3.18 | 10,022 |
| ENGRO | 168.94 | 170.69 | 168.2 | 169.4 | 434,608 |
| ENGRO-AUG | 168.95 | 170.26 | 167.95 | 169.58 | 249,000 |
| ENGRO-CAUG | 168.94 | 0 | 0 | 169.32 | 0 |
| ENGRO-CAUGW4 | 168.94 | 0 | 0 | 169.32 | 0 |
| ENGRO-COCT | 173.82 | 0 | 0 | 174.23 | 0 |
| ENGRO-CSEP | 171.11 | 0 | 0 | 171.51 | 0 |
| ENGRO-SEP | 167.09 | 168 | 166.75 | 166.98 | 142,500 |
| EPCL | 11.52 | 11.61 | 11.43 | 11.6 | 76,283 |
| EPCL-CAUG | 11.52 | 0 | 0 | 11.59 | 0 |
| EPCL-CAUGW4 | 11.52 | 0 | 0 | 11.59 | 0 |
| EPCL-COCT | 11.85 | 0 | 0 | 11.93 | 0 |
| EPCL-CSEP | 11.67 | 0 | 0 | 11.74 | 0 |
| FABL | 13.85 | 14 | 13.53 | 13.98 | 295,456 |
| FATIMA | 9.44 | 9.78 | 9.31 | 9.56 | 148,735 |
| FCCL | 5 | 5.05 | 4.92 | 4.93 | 51,694 |
| FCONM | 2.16 | 2.24 | 2.24 | 2.24 | 5 |
| FCSC | 4.35 | 4.5 | 3.71 | 4.38 | 10 |
| FDIBL | 1.48 | 1.7 | 1.4 | 1.4 | 279 |
| FDMF | 1.5 | 1.67 | 1.5 | 1.5 | 27,747 |
| FECM | 2.4 | 2.6 | 2.6 | 2.6 | 381 |
| FECS | 29.08 | 30.5 | 30.45 | 30.45 | 1 |
| FEM | 1.1 | 1.09 | 1 | 1 | 23,160 |
| FEROZ | 103.4 | 101.01 | 100.1 | 101.01 | 260 |
| FFBL | 27.54 | 27.6 | 27.16 | 27.46 | 295,630 |
| FFBL-AUG | 27.5 | 27.4 | 27.2 | 27.25 | 80,000 |
| FFBL-CAUG | 27.54 | 0 | 0 | 27.45 | 0 |
| FFBL-CAUGW4 | 27.54 | 0 | 0 | 27.45 | 0 |
| FFBL-COCT | 28.34 | 0 | 0 | 28.24 | 0 |
| FFBL-CSEP | 27.89 | 0 | 0 | 27.8 | 0 |
| FFBL-SEP | 26.61 | 26.5 | 26.5 | 26.5 | 500 |
| FFC | 105.17 | 105.5 | 103 | 103.68 | 738,486 |
| FFC-AUGB | 105.22 | 0 | 0 | 103.68 | 0 |
| FFC-CAUG | 108.67 | 0 | 0 | 103.63 | 0 |
| FFC-CAUGW4 | 105.17 | 0 | 0 | 103.63 | 0 |
| FFC-COCT | 111.81 | 0 | 0 | 106.64 | 0 |
| FFC-CSEP | 110.07 | 0 | 0 | 104.97 | 0 |
| FFC-SEP | 105.63 | 0 | 0 | 105.02 | 0 |
| FFLM | 1.48 | 1.47 | 1.47 | 1.47 | 0 |
| FHAM | 7.01 | 7.09 | 6.52 | 6.96 | 25,410 |
| FLYNG | 1.88 | 2.08 | 1.81 | 1.87 | 11,536 |
| FNEL | 9.25 | 8.25 | 8.25 | 8.25 | 2 |
| FPJM | 1.24 | 1.39 | 1.39 | 1.39 | 5 |
| FPRM | 6.9 | 7 | 7 | 7 | 1,000 |
| FRCL | 2.75 | 2.9 | 2.9 | 2.9 | 30,350 |
| FRSM | 17.85 | 17.1 | 16.9 | 16.94 | 538 |
| FTSM | 6.99 | 5.99 | 5.99 | 5.99 | 0 |
| GAIL | 4.2 | 4.3 | 4 | 4.3 | 736 |
| GASF | 2.76 | 2.9 | 2.85 | 2.9 | 3,001 |
| GATI | 39.49 | 40.89 | 40.15 | 40.18 | 150 |
| GENP | 0.94 | 1.05 | 0.75 | 0.98 | 10 |
| GFIL | 3 | 2 | 2 | 2 | 499 |
| GGL | 8.34 | 8.5 | 8.25 | 8.25 | 5,930 |
| GHNI | 15.78 | 16.78 | 16 | 16.37 | 43,374 |
| GHNL | 4.84 | 5.5 | 5.15 | 5.2 | 14,507 |
| GLAXO | 72.71 | 74 | 73 | 73.65 | 1,700 |
| GRAYS | 63.5 | 64.9 | 60.36 | 60.51 | 773 |
| GRYL | 2.75 | 1.75 | 1.75 | 1.75 | 59 |
| GTYR | 23.95 | 24.84 | 23 | 24.27 | 18,487 |
| GUSM | 5.95 | 5.15 | 5.15 | 5.15 | 1 |
| GVGL | 35.17 | 36.8 | 36.8 | 36.8 | 10 |
| GWLC | 5.49 | 5.95 | 5 | 5.93 | 51 |
| HABSM | 25.79 | 26 | 25.85 | 25.85 | 11,210 |
| HADC | 0.9 | 1.2 | 0.95 | 1 | 8 |
| HAL | 14.17 | 15 | 13.3 | 13.52 | 3,250 |
| HBL | 94.3 | 95.24 | 93.1 | 95 | 31,618 |
| HBL-CAUG | 94.3 | 0 | 0 | 94.96 | 0 |
| HBL-CAUGW4 | 94.3 | 0 | 0 | 94.96 | 0 |
| HBL-COCT | 97.03 | 0 | 0 | 97.71 | 0 |
| HBL-CSEP | 95.51 | 0 | 0 | 96.18 | 0 |
| HCAR | 11.5 | 11.49 | 11 | 11 | 3,100 |
| HICL | 11.1 | 11.15 | 11.15 | 11.15 | 500 |
| HINO | 125 | 125 | 118.75 | 124.71 | 93 |
| HINOON | 23.49 | 23.4 | 23.4 | 23.4 | 60 |
| HIRAT | 3.8 | 3.88 | 3.38 | 3.74 | 620,103 |
| HMB | 19.93 | 19.96 | 19.5 | 19.96 | 276 |
| HSPI | 14.01 | 14.01 | 14.01 | 14.01 | 10 |
| HUBC | 36.32 | 36.5 | 35.8 | 36.24 | 1,139,359 |
| HUBC-AUG | 36.34 | 36 | 36 | 36 | 2,000 |
| HUBC-CAUG | 36.32 | 0 | 0 | 36.22 | 0 |
| HUBC-CAUGW4 | 36.32 | 0 | 0 | 36.22 | 0 |
| HUBC-COCT | 37.37 | 0 | 0 | 37.27 | 0 |
| HUBC-CSEP | 36.79 | 0 | 0 | 36.69 | 0 |
| HUBC-SEP | 34.3 | 0 | 0 | 34.21 | 0 |
| HUSI | 9.2 | 9.19 | 9.19 | 9.19 | 0 |
| IBFL | 36.82 | 37.9 | 37.9 | 37.9 | 100 |
| IBLHL | 7.92 | 8 | 7.99 | 7.99 | 1 |
| ICCT | 0.36 | 1 | 0.5 | 0.5 | 2 |
| ICI | 119.79 | 125.7 | 119.55 | 120.6 | 491,533 |
| ICI-CAUG | 119.79 | 0 | 0 | 120.54 | 0 |
| ICI-CAUGW4 | 119.79 | 0 | 0 | 120.54 | 0 |
| ICI-COCT | 123.25 | 0 | 0 | 124.04 | 0 |
| ICI-CSEP | 121.33 | 0 | 0 | 122.1 | 0 |
| ICIBL | 0.64 | 0.74 | 0.56 | 0.56 | 5,543 |
| IDRT | 4 | 3.99 | 3 | 3.66 | 4 |
| IDSM | 2.85 | 3.85 | 3.85 | 3.85 | 1 |
| IDYM | 227.54 | 225 | 225 | 225 | 0 |
| IFSL | 7.26 | 7.4 | 7 | 7 | 1,001 |
| IGIBL | 1.85 | 1.84 | 1.52 | 1.84 | 5,005 |
| INDU | 232.19 | 236.9 | 221 | 223.46 | 65,012 |
| INIL | 61.15 | 63.4 | 60.7 | 62.68 | 34,632 |
| ISIL | 69.88 | 73 | 66.43 | 72.61 | 3,222 |
| JDMT | 13 | 13 | 13 | 13 | 6 |
| JDWS | 61.53 | 64 | 61.1 | 61.68 | 1,493 |
| JKSM | 9.27 | 9.25 | 8.9 | 8.93 | 2,091 |
| JOVC | 3.99 | 4.04 | 3.8 | 3.91 | 141,316 |
| JPGL | 1.61 | 1.55 | 1.4 | 1.45 | 459,792 |
| JSBL | 2.16 | 2.3 | 2.21 | 2.23 | 139,114 |
| JSCL | 10.13 | 10.22 | 9.97 | 10.05 | 597,680 |
| JSGCL | 36.52 | 37.4 | 35.5 | 36.45 | 11 |
| JSGF | 3.2 | 3.23 | 3 | 3.23 | 24,611 |
| JSIL | 5.9 | 5.98 | 5.76 | 5.84 | 43,117 |
| JSLCF | 4.8 | 4.9 | 4.61 | 4.89 | 65,703 |
| JSVFL | 2.9 | 2.99 | 2.6 | 2.84 | 17,503 |
| JVDC | 63 | 64 | 64 | 64 | 10 |
| KAPCO | 41.02 | 42 | 41 | 41.5 | 61,660 |
| KAPCO-CAUG | 41.02 | 0 | 0 | 41.48 | 0 |
| KAPCO-CAUGW4 | 41.02 | 0 | 0 | 41.48 | 0 |
| KAPCO-COCT | 42.21 | 0 | 0 | 42.68 | 0 |
| KAPCO-CSEP | 41.55 | 0 | 0 | 42.02 | 0 |
| KASBB | 2.54 | 2.7 | 2.49 | 2.49 | 29,600 |
| KASBSL | 4.02 | 4.35 | 3.5 | 3.91 | 2,705 |
| KESC | 2.09 | 2.4 | 2 | 2.03 | 244,569 |
| KML | 2.11 | 3.11 | 2.23 | 3.07 | 16,500 |
| KOHC | 6 | 6.22 | 6 | 6.1 | 31,623 |
| KOHE | 24.35 | 24.4 | 24.4 | 24.4 | 102 |
| KOHS | 7 | 6.8 | 6.8 | 6.8 | 0 |
| KOHTM | 0.47 | 1.45 | 1.45 | 1.45 | 1 |
| KOIL | 1.47 | 1.88 | 1.2 | 1.49 | 2,702 |
| KSBP | 85 | 83.9 | 82 | 82 | 1,100 |
| KSTM | 0.68 | 0.66 | 0.65 | 0.65 | 4,000 |
| KTML | 4.85 | 5.69 | 4.75 | 5.31 | 33,944 |
| LAKST | 195.99 | 197.99 | 191.02 | 194.15 | 3,754 |
| LOTPTA | 8.26 | 8.43 | 8.26 | 8.31 | 4,338,310 |
| LPCL | 2.88 | 2.89 | 2.8 | 2.84 | 303,678 |
| LUCK | 65.49 | 66.55 | 65.5 | 66.46 | 874,030 |
| LUCK-AUG | 65.55 | 66.75 | 65.3 | 66.56 | 79,500 |
| LUCK-CAUG | 65.49 | 0 | 0 | 66.43 | 0 |
| LUCK-CAUGW4 | 65.49 | 0 | 0 | 66.43 | 0 |
| LUCK-COCT | 67.38 | 0 | 0 | 68.36 | 0 |
| LUCK-CSEP | 66.33 | 0 | 0 | 67.29 | 0 |
| LUCK-SEP | 65.85 | 66.9 | 64 | 66.77 | 21,000 |
| MACFL | 3.25 | 3.89 | 2.51 | 2.67 | 11 |
| MARI | 114.65 | 117.4 | 114.1 | 115.16 | 39,448 |
| MCB | 183.12 | 186.4 | 180.6 | 184.64 | 2,777,984 |
| MCB-AUG | 183.31 | 186.2 | 181 | 185.07 | 210,500 |
| MCB-CAUG | 183.12 | 0 | 0 | 184.56 | 0 |
| MCB-CAUGW4 | 183.12 | 0 | 0 | 184.56 | 0 |
| MCB-COCT | 188.41 | 0 | 0 | 189.91 | 0 |
| MCB-CSEP | 185.47 | 0 | 0 | 186.93 | 0 |
| MCB-SEP | 179.77 | 181.4 | 177 | 180.34 | 224,000 |
| MDTL | 57 | 58 | 58 | 58 | 1 |
| MEBL | 15 | 15 | 14.47 | 14.56 | 101,780 |
| MERIT | 15.56 | 14.76 | 14.56 | 14.76 | 1,000 |
| MFFL | 67.9 | 69.89 | 69.89 | 69.89 | 1 |
| MLCF | 3.1 | 3.24 | 3.1 | 3.13 | 14,506 |
| MLCFPS | 4.5 | 5.5 | 4.5 | 4.5 | 2 |
| MQTM | 4.11 | 4.55 | 4.55 | 4.55 | 0 |
| MRNS | 53.11 | 53.89 | 53.6 | 53.6 | 3 |
| MSOT | 21.5 | 22 | 20.45 | 22 | 319 |
| MTL | 539.34 | 561.85 | 536.1 | 558.94 | 141,783 |
| MUBT | 1.45 | 1.44 | 1.44 | 1.44 | 0 |
| MUKT | 0.41 | 0.75 | 0.75 | 0.75 | 1 |
| MUREB | 88.7 | 88.38 | 88.38 | 88.38 | 9 |
| MWMP | 2.09 | 2.44 | 1.55 | 2.37 | 40,122 |
| MYBL | 2.05 | 2.13 | 2 | 2.03 | 27,597 |
| MZSM | 5 | 5.4 | 4.8 | 4.88 | 16,301 |
| NAGC | 14.1 | 13.99 | 13.99 | 13.99 | 0 |
| NATF | 52.5 | 53.95 | 53.95 | 53.95 | 160 |
| NBF | 3.1 | 3.3 | 3.3 | 3.3 | 4 |
| NBP | 61.61 | 62.24 | 60.85 | 61.21 | 564,179 |
| NBP-AUG | 61.78 | 61.79 | 61 | 61.22 | 163,000 |
| NBP-CAUG | 61.61 | 0 | 0 | 61.18 | 0 |
| NBP-CAUGW4 | 61.61 | 0 | 0 | 61.18 | 0 |
| NBP-COCT | 63.39 | 0 | 0 | 62.96 | 0 |
| NBP-CSEP | 62.4 | 0 | 0 | 61.97 | 0 |
| NBP-SEP | 62.01 | 62.05 | 61.2 | 61.71 | 184,000 |
| NCL | 16.12 | 16.3 | 16.05 | 16.25 | 93,609 |
| NCL-SEP | 16.33 | 0 | 0 | 16.46 | 0 |
| NCPL | 9.75 | 9.75 | 9.65 | 9.73 | 600 |
| NESTLE | 1786 | 1875 | 1715.05 | 1818 | 24 |
| NETSOL | 19.24 | 19.58 | 18.6 | 18.7 | 174,762 |
| NETSOL-AUG | 19.25 | 0 | 0 | 18.7 | 0 |
| NETSOL-CAUG | 19.24 | 0 | 0 | 18.69 | 0 |
| NETSOL-CAUG4 | 19.24 | 0 | 0 | 18.69 | 0 |
| NETSOL-COCT | 19.8 | 0 | 0 | 19.23 | 0 |
| NETSOL-CSEP | 19.49 | 0 | 0 | 18.93 | 0 |
| NETSOL-SEP | 19.5 | 0 | 0 | 18.94 | 0 |
| NIB | 2.81 | 2.95 | 2.74 | 2.78 | 339,286 |
| NICL | 1.41 | 1.48 | 1.33 | 1.46 | 35,553 |
| NJICL | 56.49 | 55 | 53.76 | 54.96 | 103 |
| NJLIC | 38.15 | 38 | 38 | 38 | 0 |
| NMBL | 0.87 | 1.46 | 1.37 | 1.4 | 5 |
| NML | 43.19 | 43.4 | 42.5 | 42.73 | 404,504 |
| NML-AUG | 43.19 | 43.2 | 42.4 | 42.85 | 205,500 |
| NML-CAUG | 43.19 | 0 | 0 | 42.71 | 0 |
| NML-CAUGW4 | 43.19 | 0 | 0 | 42.71 | 0 |
| NML-COCT | 44.44 | 0 | 0 | 43.95 | 0 |
| NML-CSEP | 43.74 | 0 | 0 | 43.26 | 0 |
| NML-SEP | 43.5 | 43.49 | 42.91 | 43.1 | 71,000 |
| NOPK | 24.74 | 25.8 | 23.96 | 24.59 | 1,442 |
| NPL | 9.65 | 9.8 | 9.65 | 9.75 | 40,221 |
| NRL | 192.48 | 196.49 | 190 | 195.86 | 175,384 |
| OGDC | 137.66 | 138.38 | 136.6 | 137.82 | 1,643,146 |
| OGDC-AUG | 137.65 | 144 | 136.75 | 138.14 | 140,500 |
| OGDC-CAUG | 137.66 | 0 | 0 | 137.76 | 0 |
| OGDC-CAUGW4 | 137.66 | 0 | 0 | 137.76 | 0 |
| OGDC-COCT | 141.64 | 0 | 0 | 141.75 | 0 |
| OGDC-CSEP | 139.43 | 0 | 0 | 139.53 | 0 |
| OGDC-SEP | 134.71 | 135.4 | 133.5 | 134.76 | 130,000 |
| OLPL | 4 | 4.38 | 4 | 4.03 | 1,399 |
| PACE | 2.57 | 2.65 | 2.5 | 2.53 | 68,764 |
| PAEL | 12.96 | 13.84 | 13 | 13.63 | 363,518 |
| PAKD | 117.5 | 116.9 | 111.63 | 111.87 | 1,101 |
| PAKL | 2.33 | 2.33 | 2.33 | 2.33 | 1,500 |
| PAKRI | 14.55 | 14.9 | 14.45 | 14.54 | 617,334 |
| PAKT | 112 | 111 | 110 | 110 | 500 |
| PASL | 1.6 | 1.7 | 1.45 | 1.62 | 17,863 |
| PECO | 300 | 299.99 | 299.99 | 299.99 | 0 |
| PEF | 4.65 | 4.65 | 4.52 | 4.65 | 35,841 |
| PGCL | 19 | 18.16 | 18 | 18.03 | 725 |
| PGF | 8 | 8.1 | 8 | 8.04 | 53,668 |
| PHDL | 72 | 74 | 68.4 | 73.07 | 7 |
| PIAA | 2.16 | 2.4 | 2.11 | 2.17 | 16,014 |
| PICT | 74.62 | 76 | 75 | 75.67 | 1,102 |
| PIF | 4.24 | 4.3 | 4.13 | 4.14 | 31,407 |
| PIL | 2.05 | 2.35 | 2.1 | 2.1 | 551 |
| PINL | 8.27 | 8.9 | 8.11 | 8.13 | 1,005 |
| PIOC | 7.21 | 7.55 | 7.15 | 7.5 | 46,350 |
| PKGS | 110.75 | 113 | 107.03 | 111.82 | 1,662 |
| PMI | 0.89 | 0.9 | 0.8 | 0.8 | 219 |
| PNSC | 37.8 | 39.15 | 38.25 | 38.98 | 9,594 |
| POL | 214.84 | 217 | 214.75 | 216.48 | 187,683 |
| POL-AUG | 214.79 | 216.7 | 214.32 | 216.41 | 66,000 |
| POL-CAUG | 214.84 | 0 | 0 | 216.38 | 0 |
| POL-CAUGW4 | 214.84 | 0 | 0 | 216.38 | 0 |
| POL-COCT | 221.05 | 0 | 0 | 222.66 | 0 |
| POL-CSEP | 217.6 | 0 | 0 | 219.17 | 0 |
| POL-SEP | 215.34 | 216.99 | 214.5 | 216.56 | 58,500 |
| PPFL | 9.15 | 9.2 | 9.07 | 9.09 | 54,005 |
| PPL | 201.23 | 202.75 | 201.2 | 202.45 | 583,155 |
| PPL-AUG | 201.14 | 202.6 | 201 | 202.35 | 77,000 |
| PPL-CAUG | 201.23 | 0 | 0 | 202.36 | 0 |
| PPL-CAUGW4 | 201.23 | 0 | 0 | 202.36 | 0 |
| PPL-COCT | 207.05 | 0 | 0 | 208.23 | 0 |
| PPL-CSEP | 203.82 | 0 | 0 | 204.97 | 0 |
| PPL-SEP | 166.08 | 167.48 | 166.48 | 166.9 | 20,000 |
| PPP | 48.78 | 50 | 50 | 50 | 1 |
| PRL | 56.55 | 57.45 | 55.17 | 55.24 | 2,570 |
| PRWM | 19.68 | 20.45 | 20.43 | 20.45 | 1,212 |
| PSMC | 76.99 | 77.99 | 76.15 | 77.07 | 2 |
| PSO | 240.35 | 241.8 | 236.01 | 237.5 | 662,000 |
| PSO-AUG | 240.33 | 241 | 237.51 | 237.93 | 108,500 |
| PSO-SEP | 237.61 | 239.99 | 234.25 | 235.45 | 89,500 |
| PTC | 17.96 | 18.1 | 17.32 | 17.77 | 979,883 |
| PTC-AUG | 17.98 | 0 | 0 | 17.77 | 0 |
| PTC-CAUG | 17.96 | 0 | 0 | 17.76 | 0 |
| PTC-CAUGW4 | 17.96 | 0 | 0 | 17.76 | 0 |
| PTC-COCT | 18.48 | 0 | 0 | 18.28 | 0 |
| PTC-CSEP | 18.19 | 0 | 0 | 17.99 | 0 |
| PTC-SEP | 18.2 | 18 | 18 | 18 | 25,000 |
| PTEC | 2.9 | 3.2 | 2.9 | 2.9 | 1 |
| QUET | 49.68 | 47.2 | 47.2 | 47.2 | 2 |
| QUICE | 1.9 | 1.85 | 1.84 | 1.85 | 12,500 |
| RAVT | 2.28 | 2.3 | 2 | 2.11 | 189,241 |
| RBS | 8.37 | 8.4 | 8 | 8.18 | 6,012 |
| RMPL | 1498.24 | 1441.76 | 1440 | 1441.01 | 7 |
| SAIF | 2.99 | 3.98 | 3.34 | 3.34 | 6 |
| SANSM | 13.9 | 13.6 | 12.9 | 13.6 | 95 |
| SAZEW | 25.52 | 26 | 25.99 | 25.99 | 2,000 |
| SBL | 1.9 | 1.94 | 1.85 | 1.9 | 4,007 |
| SCBPL | 6.48 | 6.6 | 6.5 | 6.5 | 2,500 |
| SCM | 9.05 | 9.4 | 9.2 | 9.25 | 146 |
| SEARL | 57 | 58 | 57.01 | 57.02 | 3,650 |
| SEPCO | 2.58 | 2.75 | 2.46 | 2.65 | 257,834 |
| SEPL | 39.3 | 39.55 | 39.01 | 39.21 | 612 |
| SFL | 91.5 | 96.07 | 96.07 | 96.07 | 0 |
| SGLL | 28.75 | 29.05 | 27.32 | 29 | 5,837 |
| SGML | 3.25 | 3.8 | 3.75 | 3.75 | 1 |
| SGMLPS | 9.29 | 8.29 | 8.29 | 8.29 | 0 |
| SHCI | 2.4 | 2.45 | 2.01 | 2.19 | 7,504 |
| SHEL | 193.55 | 194.9 | 192.01 | 193.69 | 1,251 |
| SHFA | 32.2 | 33.5 | 30.6 | 30.6 | 111 |
| SHSML | 8.61 | 9 | 8.25 | 8.98 | 1,778 |
| SHTM | 0.89 | 1.25 | 1.24 | 1.24 | 10 |
| SIEM | 1091.67 | 1090 | 1080.01 | 1086.25 | 8 |
| SILK | 2.84 | 2.92 | 2.8 | 2.87 | 1,317,434 |
| SING | 19.7 | 20.7 | 20.5 | 20.52 | 36 |
| SITC | 117 | 116.5 | 115 | 116.5 | 202 |
| SLYT | 3.33 | 3.88 | 3.88 | 3.88 | 1 |
| SMCPL | 6.98 | 7.18 | 6.99 | 6.99 | 1 |
| SMTM | 5.47 | 6.44 | 6.44 | 6.44 | 1 |
| SNAI | 31 | 32 | 30 | 30 | 505 |
| SNBL | 6.38 | 6.49 | 5.46 | 6.18 | 10,204 |
| SNGP | 26.51 | 27 | 26.92 | 26.97 | 36,400 |
| SPL | 8.6 | 8.8 | 8.46 | 8.64 | 2,502 |
| SRVI | 205.28 | 209 | 200 | 205.1 | 3,139 |
| SSGC | 18.4 | 19.4 | 18.71 | 19.28 | 1,745,770 |
| SSIC | 6.99 | 7.2 | 7.15 | 7.15 | 2,000 |
| SSOM | 2.95 | 2.7 | 2.7 | 2.7 | 500 |
| STCL | 9 | 9 | 8.99 | 9 | 1,000 |
| STJT | 15.98 | 16.25 | 16.25 | 16.25 | 100 |
| STML | 15 | 15.05 | 15.05 | 15.05 | 0 |
| STPL | 8.89 | 8.71 | 8.71 | 8.71 | 5 |
| SURC | 31.01 | 31 | 31 | 31 | 6,000 |
| TELE | 2.29 | 2.37 | 2.15 | 2.19 | 262,653 |
| TGL | 15.75 | 15.73 | 15.25 | 15.25 | 2,000 |
| THALL | 99.97 | 100.97 | 99 | 100.04 | 4,681 |
| THCCL | 20.81 | 21.8 | 19.81 | 21.44 | 2,551 |
| TREET | 39.97 | 41.25 | 39.55 | 39.71 | 48,993 |
| TRG | 3.2 | 3.34 | 3.2 | 3.22 | 405,101 |
| TRIBL | 2.5 | 2.41 | 2.41 | 2.41 | 15 |
| TRIPF | 95 | 96 | 94 | 94 | 1,713 |
| TSMF | 1.94 | 1.9 | 1.9 | 1.9 | 0 |
| TSML | 29.5 | 30.95 | 28.03 | 30.51 | 70,046 |
| TSPL | 0.84 | 1.09 | 0.7 | 0.7 | 5,001 |
| UBL | 54.64 | 55.25 | 54.01 | 54.54 | 902,645 |
| UBL-AUGB | 54.67 | 0 | 0 | 54.54 | 0 |
| UBL-CAUG | 54.64 | 0 | 0 | 54.51 | 0 |
| UBL-CAUGW4 | 54.64 | 0 | 0 | 54.51 | 0 |
| UBL-COCT | 56.22 | 0 | 0 | 56.1 | 0 |
| UBL-CSEP | 55.34 | 0 | 0 | 55.22 | 0 |
| UBL-SEP | 55.37 | 55 | 55 | 55 | 1,000 |
| ULEVER | 3999.03 | 4087.99 | 3951 | 4042.33 | 3 |
| WAHN | 43.4 | 42.6 | 41.6 | 42.6 | 520 |
| WTCL | 3.98 | 4.09 | 3.8 | 3.9 | 53,559 |
| WTL | 2.62 | 2.66 | 2.35 | 2.49 | 1,189,582 |
| WYETH | 955 | 983.5 | 983.5 | 983.5 | 1 |
| YOUW | 1.3 | 1.11 | 1.09 | 1.1 | 2,500 |
| ZTL | 2.22 | 3.2 | 1.8 | 3.18 | 5 |
KSE EOD Data
