| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 90 | 85.55 | 85.55 | 85.55 | 1 |
| AACIL | 3.85 | 3.95 | 3.6 | 3.9 | 102,600 |
| ABL | 50.75 | 51 | 50 | 50.23 | 3,106 |
| ABL-COCT | 52.06 | 0 | 0 | 51.5 | 0 |
| ABL-CSEP | 51.24 | 0 | 0 | 50.69 | 0 |
| ABOT | 78.52 | 80.98 | 78.5 | 78.92 | 739 |
| ACPL | 66.2 | 66.05 | 66.05 | 66.05 | 1,813 |
| ADMM | 19.1 | 19.5 | 18.5 | 19.49 | 602 |
| ADOS | 20.88 | 21.89 | 21.89 | 21.89 | 1 |
| AGIC | 10 | 10.25 | 9.25 | 9.27 | 155 |
| AGIL | 65.5 | 64.1 | 64.01 | 64.1 | 225 |
| AGL | 23 | 23.75 | 21.86 | 23.29 | 4,507 |
| AGSML | 4.84 | 5.84 | 4 | 4.95 | 86 |
| AGTL | 215 | 216.8 | 214 | 214.22 | 1,631 |
| AHI | 17.5 | 18.5 | 16.5 | 16.72 | 18,929 |
| AHL | 27.89 | 28.5 | 27.5 | 27.77 | 29,728 |
| AHSL | 22.6 | 22.74 | 22.2 | 22.27 | 408,503 |
| AICL | 66.64 | 67 | 65.51 | 66.35 | 45,963 |
| AICL-CNOV | 69.21 | 0 | 0 | 68.88 | 0 |
| AICL-COCT | 68.36 | 0 | 0 | 68.03 | 0 |
| AICL-CSEP | 67.28 | 0 | 0 | 66.96 | 0 |
| AICL-CSEPW1 | 66.64 | 0 | 0 | 66.32 | 0 |
| AICL-SEP | 66.91 | 66.95 | 65.6 | 66.39 | 16,500 |
| AKBL | 14.32 | 14.26 | 14.05 | 14.17 | 107,342 |
| AKBL-CNOV | 14.87 | 0 | 0 | 14.71 | 0 |
| AKBL-COCT | 14.69 | 0 | 0 | 14.53 | 0 |
| AKBL-CSEP | 14.46 | 0 | 0 | 14.3 | 0 |
| AKBL-CSEPW1 | 14.32 | 0 | 0 | 14.16 | 0 |
| AKDCL | 34.51 | 34 | 33.02 | 33.26 | 403 |
| ALTN | 10.99 | 10 | 10 | 10 | 3 |
| AMMF | 6.62 | 6.74 | 6.6 | 6.6 | 1,126 |
| AMTEX | 18.41 | 18.67 | 18.05 | 18.27 | 263,876 |
| AMZV | 0.68 | 0.69 | 0.6 | 0.6 | 11,103 |
| ANL | 9.24 | 9.55 | 9.05 | 9.4 | 532,718 |
| ANL-CNOV | 9.6 | 0 | 0 | 9.76 | 0 |
| ANL-COCT | 9.48 | 0 | 0 | 9.64 | 0 |
| ANL-CSEP | 9.33 | 0 | 0 | 9.49 | 0 |
| ANL-CSEPW1 | 9.24 | 0 | 0 | 9.4 | 0 |
| ANL-SEP | 9.28 | 9.57 | 9.1 | 9.49 | 187,500 |
| APL | 308.3 | 308.5 | 306.5 | 306.87 | 21,101 |
| ATBA | 180.84 | 182.7 | 179.6 | 180.04 | 2,089 |
| ATEL | 17.54 | 18.45 | 18.45 | 18.45 | 1 |
| ATLH | 100 | 100 | 100 | 100 | 1 |
| ATRL | 81.23 | 82 | 80 | 80.22 | 159,816 |
| ATRL-CNOV | 84.37 | 0 | 0 | 83.28 | 0 |
| ATRL-COCT | 83.32 | 0 | 0 | 82.25 | 0 |
| ATRL-CSEP | 82.01 | 0 | 0 | 80.96 | 0 |
| ATRL-CSEPW1 | 81.23 | 0 | 0 | 80.18 | 0 |
| BAFL | 8.04 | 8.01 | 7.8 | 7.85 | 693,252 |
| BAFL-CNOV | 8.35 | 0 | 0 | 8.15 | 0 |
| BAFL-COCT | 8.25 | 0 | 0 | 8.05 | 0 |
| BAFL-CSEP | 8.12 | 0 | 0 | 7.92 | 0 |
| BAFL-CSEPW1 | 8.04 | 0 | 0 | 7.85 | 0 |
| BAHL | 29.68 | 30.1 | 29.75 | 29.77 | 13,901 |
| BAHL-CNOV | 30.83 | 0 | 0 | 30.9 | 0 |
| BAHL-CSEPW1 | 29.68 | 0 | 0 | 29.76 | 0 |
| BAPL | 12 | 12.39 | 12.39 | 12.39 | 2 |
| BATA | 495.48 | 495.48 | 495.48 | 495.48 | 1 |
| BERG | 16.5 | 17.17 | 16.06 | 16.49 | 4,003 |
| BIPL | 2.91 | 2.98 | 2.75 | 2.98 | 3,549 |
| BNWM | 8.5 | 8.9 | 7.5 | 7.5 | 1,301 |
| BOC | 70 | 70.5 | 70 | 70 | 363 |
| BOK | 3.3 | 3.25 | 3.16 | 3.25 | 3,316 |
| BOP | 7.9 | 8 | 7.7 | 7.8 | 246,459 |
| BOP-SEP | 8 | 0 | 0 | 7.88 | 0 |
| BROT | 0.68 | 0.65 | 0.65 | 0.65 | 0 |
| BRR | 1.02 | 0.96 | 0.96 | 0.96 | 360 |
| BWCL | 19.39 | 20.39 | 20.39 | 20.39 | 11 |
| BYCO | 10.61 | 10.75 | 10.35 | 10.4 | 424,717 |
| CENI | 10.5 | 11 | 11 | 11 | 100 |
| CEPB | 19.49 | 19.9 | 19.55 | 19.56 | 7,029 |
| CFL | 15 | 15.95 | 15.95 | 15.95 | 1 |
| CHBL | 3.21 | 3.36 | 3.08 | 3.08 | 12,038 |
| CHCC | 10.98 | 11.4 | 11.4 | 11.4 | 1 |
| CICL | 48.52 | 50.89 | 48.5 | 48.5 | 2 |
| CML | 2.95 | 2.95 | 2.53 | 2.94 | 214 |
| COLG | 650.06 | 665 | 645 | 664.53 | 244 |
| CPL | 162.5 | 164 | 162.5 | 162.5 | 12 |
| CPSL | 46.75 | 47.5 | 46.05 | 46.41 | 10,576 |
| CSAP | 25.97 | 25.74 | 25.3 | 25.52 | 2 |
| CSIL | 6.5 | 6.99 | 6.99 | 6.99 | 1 |
| CSM | 0.5 | 0.5 | 0.41 | 0.5 | 103 |
| CSMD | 6 | 6.95 | 5.5 | 6.21 | 11,000 |
| DAWH | 166 | 168 | 162 | 166.4 | 2,356 |
| DCH | 2.01 | 2.35 | 2 | 2.2 | 8,300 |
| DCL | 1.51 | 1.59 | 1.46 | 1.57 | 3,045 |
| DCM | 1.19 | 1.49 | 1.29 | 1.38 | 8,500 |
| DCTL | 1.49 | 1 | 1 | 1 | 0 |
| DEL | 2.19 | 1.85 | 1.72 | 1.81 | 4,049 |
| DFML | 1.45 | 1.44 | 1.32 | 1.38 | 74,602 |
| DGKC | 25.4 | 25.79 | 24.97 | 25.09 | 597,756 |
| DGKC-CNOV | 26.38 | 0 | 0 | 26.05 | 0 |
| DGKC-COCT | 26.05 | 0 | 0 | 25.72 | 0 |
| DGKC-CSEP | 25.65 | 0 | 0 | 25.32 | 0 |
| DGKC-CSEPW1 | 25.4 | 0 | 0 | 25.08 | 0 |
| DGKC-SEP | 25.52 | 25.54 | 24.8 | 25.16 | 88,500 |
| DIIL | 18.13 | 19.08 | 17.13 | 17.88 | 252 |
| DINT | 25.8 | 26.2 | 26.2 | 26.2 | 1 |
| DLL | 40.75 | 41.89 | 39 | 39.12 | 525 |
| DOL | 3.9 | 4.21 | 3.9 | 4.1 | 7,012 |
| DSFL | 1.47 | 1.48 | 1.43 | 1.43 | 138,747 |
| DSIL | 1.67 | 1.74 | 1.61 | 1.74 | 6,501 |
| DSL | 2.15 | 2.19 | 2.05 | 2.15 | 4 |
| DWTM | 9 | 9 | 9 | 9 | 1 |
| EFUG | 37.06 | 36.99 | 36 | 36.29 | 8,339 |
| EFUL | 56 | 55 | 53.2 | 53.2 | 5,175 |
| EMCO | 3.5 | 3.89 | 2.75 | 3.15 | 828 |
| ENGRO | 170.97 | 170.99 | 169.25 | 170.44 | 231,810 |
| ENGRO-CNOV | 177.58 | 0 | 0 | 176.94 | 0 |
| ENGRO-COCT | 175.37 | 0 | 0 | 174.74 | 0 |
| ENGRO-CSEP | 172.62 | 0 | 0 | 172.01 | 0 |
| ENGRO-CSEPW1 | 170.97 | 0 | 0 | 170.36 | 0 |
| ENGRO-SEP | 170.12 | 170.5 | 168.15 | 169.45 | 47,500 |
| EPCL | 11.97 | 12.5 | 11.83 | 12.04 | 368,542 |
| EPCL-COCT | 12.28 | 0 | 0 | 12.34 | 0 |
| EPCL-CSEP | 12.09 | 0 | 0 | 12.15 | 0 |
| ETNL | 22.4 | 22.5 | 21.3 | 21.3 | 700 |
| FABL | 13.64 | 13.5 | 13.19 | 13.25 | 14,301 |
| FATIMA | 9.58 | 9.6 | 9.4 | 9.47 | 84,903 |
| FCCL | 4.98 | 4.99 | 4.83 | 4.9 | 167,112 |
| FCSC | 4.45 | 4.35 | 4.35 | 4.35 | 1 |
| FDIBL | 1.4 | 1.48 | 1.31 | 1.4 | 104,497 |
| FDMF | 1.54 | 1.7 | 1.5 | 1.67 | 1,217 |
| FECM | 2.6 | 2.97 | 1.65 | 1.65 | 161 |
| FECTC | 5.6 | 6 | 4.82 | 4.83 | 7,151 |
| FEM | 1.12 | 1.24 | 0.88 | 1.2 | 8 |
| FEROZ | 113.43 | 119.1 | 108.71 | 118.19 | 6,533 |
| FFBL | 28.54 | 28.6 | 28.21 | 28.27 | 539,468 |
| FFBL-CNOV | 29.64 | 0 | 0 | 29.35 | 0 |
| FFBL-COCT | 29.28 | 0 | 0 | 28.98 | 0 |
| FFBL-CSEP | 28.82 | 0 | 0 | 28.53 | 0 |
| FFBL-CSEPW1 | 28.54 | 0 | 0 | 28.26 | 0 |
| FFBL-SEP | 27.53 | 0 | 0 | 27.24 | 0 |
| FFC | 104.99 | 105.37 | 103.03 | 103.33 | 265,316 |
| FFC-CNOV | 109.05 | 0 | 0 | 107.27 | 0 |
| FFC-COCT | 107.69 | 0 | 0 | 105.94 | 0 |
| FFC-CSEP | 106 | 0 | 0 | 104.28 | 0 |
| FFC-CSEPW1 | 104.99 | 0 | 0 | 103.28 | 0 |
| FFC-SEP | 106.05 | 105 | 104 | 104 | 6,000 |
| FFLM | 1.49 | 1.4 | 1.4 | 1.4 | 0 |
| FHAM | 5.81 | 5.66 | 5.66 | 5.66 | 1,530 |
| FLYNG | 1.93 | 1.99 | 1.9 | 1.91 | 21,162 |
| FNEL | 9.59 | 9.9 | 9.9 | 9.9 | 11 |
| FPRM | 7 | 7.1 | 7.1 | 7.1 | 0 |
| FRCL | 2.89 | 2.9 | 2.9 | 2.9 | 2 |
| FZTM | 329.66 | 346.14 | 316 | 323.22 | 123 |
| GADT | 35 | 36.5 | 36.5 | 36.5 | 11 |
| GAIL | 4.4 | 4.45 | 4 | 4.45 | 1,001 |
| GASF | 2.8 | 3 | 2.32 | 2.9 | 12,178 |
| GATI | 39.34 | 37.41 | 37.38 | 37.4 | 20 |
| GENP | 0.9 | 1.04 | 0.71 | 0.89 | 2,009 |
| GGL | 7.95 | 8.25 | 7.9 | 7.94 | 18,322 |
| GHGL | 56.03 | 57 | 56.75 | 56.95 | 6,000 |
| GHNI | 16 | 15.26 | 15.26 | 15.26 | 1 |
| GHNL | 5.2 | 5.25 | 4.82 | 4.83 | 4,324 |
| GLAXO | 69.97 | 69.06 | 68.05 | 68.45 | 4,650 |
| GRAYS | 58.65 | 59.9 | 59.9 | 59.9 | 1 |
| GRYL | 1.02 | 2.02 | 0.32 | 1.17 | 6,341 |
| GTYR | 23.16 | 23.85 | 22.5 | 23.48 | 1,409 |
| GVGL | 36.39 | 38.2 | 38.2 | 38.2 | 10 |
| GWLC | 5.5 | 6.2 | 4.9 | 6.17 | 51 |
| HABSM | 26.4 | 26.3 | 26.05 | 26.3 | 320 |
| HADC | 1.1 | 1.2 | 0.87 | 1.05 | 27 |
| HAJT | 0.7 | 0.31 | 0.31 | 0.31 | 1 |
| HAL | 14.99 | 15 | 14.9 | 14.98 | 3,000 |
| HBL | 96.6 | 96.9 | 95.65 | 95.99 | 6,531 |
| HBL-COCT | 99.09 | 0 | 0 | 98.41 | 0 |
| HBL-CSEP | 97.53 | 0 | 0 | 96.87 | 0 |
| HCAR | 10.87 | 10.56 | 10.56 | 10.56 | 400 |
| HICL | 11.18 | 11.26 | 11.26 | 11.26 | 0 |
| HIRAT | 3.5 | 3.6 | 3.52 | 3.52 | 9,500 |
| HMB | 20.23 | 21.19 | 19.4 | 19.8 | 15,601 |
| HSPI | 13.81 | 14 | 13.5 | 13.5 | 509 |
| HUBC | 36.76 | 36.93 | 36.3 | 36.45 | 353,792 |
| HUBC-CNOV | 38.18 | 0 | 0 | 37.84 | 0 |
| HUBC-COCT | 37.71 | 0 | 0 | 37.37 | 0 |
| HUBC-CSEP | 37.12 | 0 | 0 | 36.78 | 0 |
| HUBC-CSEPW1 | 36.76 | 0 | 0 | 36.43 | 0 |
| HUBC-SEP | 34.63 | 0 | 0 | 34.3 | 0 |
| HUSI | 9.2 | 9.89 | 9.85 | 9.85 | 1 |
| IBFL | 37.08 | 37.9 | 37.9 | 37.9 | 3 |
| IBLHL | 7.5 | 7.96 | 6.57 | 6.62 | 113 |
| ICCT | 0.5 | 0.5 | 0.5 | 0.5 | 1,505 |
| ICI | 119.86 | 120.05 | 119 | 119.48 | 50,820 |
| ICI-COCT | 122.95 | 0 | 0 | 122.5 | 0 |
| ICI-CSEP | 121.02 | 0 | 0 | 120.58 | 0 |
| ICIBL | 0.7 | 0.77 | 0.61 | 0.7 | 11,517 |
| ICL | 26 | 24.7 | 24.7 | 24.7 | 1 |
| IDRT | 4.29 | 4.4 | 3.5 | 4.4 | 5 |
| IFSL | 7.6 | 7.74 | 7.4 | 7.4 | 6,336 |
| IGIBL | 1.88 | 1.78 | 1.6 | 1.78 | 10,001 |
| IGIIL | 69.5 | 72 | 68.01 | 68.1 | 99 |
| INDU | 223.03 | 221.1 | 219.6 | 219.95 | 3,851 |
| INIL | 51.02 | 53.57 | 48.51 | 50.02 | 11,588 |
| ISIL | 73.37 | 76.9 | 69.71 | 71.95 | 3,137 |
| JDWS | 63.02 | 64.38 | 63 | 63.04 | 103 |
| JKSM | 9.4 | 9.71 | 8.6 | 9.1 | 3,390 |
| JOVC | 3.95 | 3.97 | 3.85 | 3.89 | 20,969 |
| JPGL | 1.5 | 1.45 | 1.44 | 1.44 | 3,000 |
| JSBL | 2.22 | 2.25 | 2.11 | 2.13 | 52,200 |
| JSCL | 10.05 | 10.2 | 9.9 | 10.01 | 1,551,512 |
| JSGCL | 35.55 | 36.99 | 36.84 | 36.84 | 711 |
| JSGF | 3.24 | 3.17 | 2.7 | 3.15 | 5,236 |
| JSIL | 5.88 | 5.85 | 5.62 | 5.67 | 23,327 |
| JSLCF | 5 | 5.05 | 4.91 | 5 | 20,800,006 |
| JSVFL | 2.9 | 3.19 | 3.19 | 3.19 | 1 |
| KAPCO | 40.78 | 41 | 40.5 | 40.81 | 54,075 |
| KAPCO-CNOV | 42.36 | 0 | 0 | 42.37 | 0 |
| KAPCO-COCT | 41.83 | 0 | 0 | 41.84 | 0 |
| KAPCO-CSEP | 41.17 | 0 | 0 | 41.18 | 0 |
| KAPCO-CSEPW1 | 40.78 | 0 | 0 | 40.79 | 0 |
| KASBB | 2.27 | 2.44 | 2.11 | 2.42 | 10,502 |
| KASBSL | 3.99 | 4.2 | 3.2 | 3.9 | 607 |
| KESC | 2.07 | 2.19 | 2.01 | 2.05 | 84,563 |
| KML | 3 | 3.5 | 3 | 3.49 | 15,000 |
| KOHC | 6.1 | 6.28 | 6.2 | 6.21 | 3,240 |
| KOHE | 24.8 | 24.6 | 24.5 | 24.5 | 1,004 |
| KOHP | 5.48 | 5.5 | 4.81 | 5.27 | 49 |
| KOIL | 1.4 | 1.59 | 1.32 | 1.57 | 653 |
| KSBP | 84 | 82 | 82 | 82 | 199 |
| KSTM | 0.85 | 0.8 | 0.8 | 0.8 | 0 |
| KTML | 5.64 | 5.71 | 5.32 | 5.41 | 861 |
| LAKST | 198.99 | 208.9 | 191 | 206 | 13 |
| LOTPTA | 8.29 | 8.29 | 8.06 | 8.09 | 1,132,694 |
| LPCL | 2.9 | 2.98 | 2.72 | 2.81 | 173,198 |
| LUCK | 68.65 | 69.05 | 68.07 | 68.21 | 139,445 |
| LUCK-CNOV | 71.3 | 0 | 0 | 70.81 | 0 |
| LUCK-COCT | 70.42 | 0 | 0 | 69.93 | 0 |
| LUCK-CSEP | 69.31 | 0 | 0 | 68.84 | 0 |
| LUCK-CSEPW1 | 68.65 | 0 | 0 | 68.18 | 0 |
| LUCK-SEP | 68.5 | 68.3 | 68 | 68.03 | 61,500 |
| MARI | 118.87 | 119.98 | 116.53 | 117.1 | 12,260 |
| MBF | 6 | 6.69 | 6.49 | 6.65 | 500 |
| MCB | 189.56 | 190.75 | 184.56 | 186.05 | 416,184 |
| MCB-CNOV | 196.88 | 0 | 0 | 193.14 | 0 |
| MCB-COCT | 194.44 | 0 | 0 | 190.75 | 0 |
| MCB-CSEP | 191.39 | 0 | 0 | 187.76 | 0 |
| MCB-CSEPW1 | 189.56 | 0 | 0 | 185.96 | 0 |
| MCB-SEP | 186.96 | 185.5 | 182.31 | 183.81 | 172,500 |
| MDTL | 60 | 59 | 59 | 59 | 0 |
| MEBL | 14.7 | 14.5 | 14.5 | 14.5 | 407 |
| MEHT | 68 | 68 | 68 | 68 | 200 |
| MERIT | 12.59 | 13.59 | 12.31 | 13.58 | 507 |
| MFTM | 0.52 | 1 | 1 | 1 | 171 |
| MIRKS | 62 | 61.99 | 61.99 | 61.99 | 0 |
| MLCF | 3.06 | 3.14 | 3 | 3.11 | 58,938 |
| MQTM | 4.16 | 3.76 | 3.76 | 3.76 | 1 |
| MRNS | 53.99 | 54.49 | 53.6 | 53.6 | 2 |
| MSOT | 20.11 | 20.08 | 19.25 | 19.89 | 900 |
| MTIL | 0.69 | 0.65 | 0.65 | 0.65 | 0 |
| MTL | 541.1 | 564 | 539.1 | 550.94 | 445,401 |
| MUBD | 2.39 | 2.35 | 2.35 | 2.35 | 0 |
| MUREB | 89 | 92.85 | 86 | 88 | 2,424 |
| MWMP | 2.02 | 2.45 | 1.8 | 2.11 | 92,156 |
| MYBL | 1.95 | 2.75 | 1.66 | 2.24 | 138,818 |
| NAGC | 13 | 13.75 | 12.25 | 13 | 2 |
| NATF | 49.7 | 50 | 47.5 | 48.17 | 6,000 |
| NBF | 3.25 | 3.2 | 3 | 3.14 | 200 |
| NBP | 63.09 | 63.24 | 61.7 | 61.85 | 593,000 |
| NBP-CNOV | 65.53 | 0 | 0 | 64.21 | 0 |
| NBP-COCT | 64.72 | 0 | 0 | 63.41 | 0 |
| NBP-CSEP | 63.7 | 0 | 0 | 62.42 | 0 |
| NBP-CSEPW1 | 63.09 | 0 | 0 | 61.82 | 0 |
| NBP-SEP | 63.43 | 63.25 | 62.06 | 62.16 | 117,500 |
| NCL | 16.16 | 16.28 | 16 | 16.08 | 154,773 |
| NCL-SEP | 16.32 | 0 | 0 | 16.24 | 0 |
| NCPL | 10 | 10 | 9.8 | 10 | 1,500 |
| NESTLE | 1797.06 | 1886.91 | 1725 | 1836.1 | 15,365 |
| NETSOL | 20.11 | 20.1 | 19.3 | 19.49 | 916,997 |
| NETSOL-CNOV | 20.89 | 0 | 0 | 20.23 | 0 |
| NETSOL-COCT | 20.63 | 0 | 0 | 19.98 | 0 |
| NETSOL-CSEP | 20.3 | 0 | 0 | 19.67 | 0 |
| NETSOL-CSEP1 | 20.11 | 0 | 0 | 19.48 | 0 |
| NETSOL-SEP | 19.92 | 19.99 | 19.99 | 19.99 | 6,000 |
| NIB | 2.63 | 2.67 | 2.51 | 2.58 | 330,089 |
| NICL | 1.41 | 1.44 | 1.36 | 1.43 | 34,467 |
| NJICL | 53 | 55 | 54.75 | 54.88 | 300 |
| NML | 43.38 | 43.6 | 42.55 | 43.16 | 386,301 |
| NML-CNOV | 45.06 | 0 | 0 | 44.8 | 0 |
| NML-COCT | 44.5 | 0 | 0 | 44.25 | 0 |
| NML-CSEP | 43.8 | 0 | 0 | 43.56 | 0 |
| NML-CSEPW1 | 43.38 | 0 | 0 | 43.14 | 0 |
| NML-SEP | 43.57 | 43.7 | 42.9 | 43.26 | 118,000 |
| NONS | 11.17 | 10.52 | 10.2 | 10.23 | 15,972 |
| NOPK | 25 | 26.25 | 23.75 | 25 | 2 |
| NPL | 9.97 | 10.08 | 9.77 | 10 | 23,526 |
| NRL | 196.97 | 201.95 | 192 | 194 | 15,116 |
| OGDC | 143.46 | 144.8 | 142.15 | 143.23 | 275,854 |
| OGDC-CNOV | 149 | 0 | 0 | 148.69 | 0 |
| OGDC-COCT | 147.16 | 0 | 0 | 146.85 | 0 |
| OGDC-CSEP | 144.85 | 0 | 0 | 144.55 | 0 |
| OGDC-CSEPW1 | 143.46 | 0 | 0 | 143.16 | 0 |
| OGDC-SEP | 140.16 | 140.72 | 140 | 140.13 | 45,500 |
| OLPL | 4.44 | 4.95 | 4.5 | 4.65 | 12,503 |
| PACE | 2.6 | 2.68 | 2.52 | 2.55 | 82,316 |
| PAEL | 13.34 | 13.6 | 13.31 | 13.31 | 1,389 |
| PAKD | 112 | 113 | 111 | 111.01 | 601 |
| PAKRI | 13.63 | 13.51 | 13.2 | 13.22 | 94,141 |
| PAKT | 116 | 115.75 | 115.75 | 115.75 | 10 |
| PASL | 1.74 | 1.8 | 1.66 | 1.72 | 24,711 |
| PASM | 7.9 | 7.1 | 7 | 7 | 1,098 |
| PCAL | 54 | 55.44 | 52 | 55 | 102 |
| PECO | 299.99 | 300 | 300 | 300 | 1 |
| PEF | 4.4 | 4.36 | 4.3 | 4.34 | 13,000 |
| PGCL | 18.76 | 19.5 | 19.5 | 19.5 | 1 |
| PGF | 8.1 | 8.65 | 8.02 | 8.02 | 11,481 |
| PHDL | 75.99 | 72.2 | 72.2 | 72.2 | 0 |
| PIAA | 2.13 | 2.4 | 2.08 | 2.09 | 8,548 |
| PICT | 71.66 | 73.58 | 69.11 | 71 | 1,122 |
| PIF | 4.01 | 4.18 | 4.13 | 4.13 | 601 |
| PIL | 2.19 | 2.39 | 1.75 | 1.75 | 5 |
| PIOC | 7.75 | 7.5 | 7.4 | 7.4 | 204 |
| PKGS | 112.38 | 112 | 108.26 | 109.42 | 690 |
| PMI | 1.04 | 1.08 | 0.97 | 1.03 | 6 |
| PNSC | 39.39 | 39 | 37.45 | 38.07 | 9,386 |
| POL | 223.39 | 224.99 | 220.37 | 221.97 | 306,391 |
| POL-CNOV | 232.02 | 0 | 0 | 230.43 | 0 |
| POL-COCT | 229.14 | 0 | 0 | 227.58 | 0 |
| POL-CSEP | 225.55 | 0 | 0 | 224.01 | 0 |
| POL-CSEPW1 | 223.39 | 0 | 0 | 221.87 | 0 |
| POL-SEP | 223.96 | 223.5 | 221 | 222.13 | 97,500 |
| PPFL | 9.06 | 9.08 | 9 | 9.05 | 48,561 |
| PPL | 205.22 | 205.99 | 203 | 203.47 | 361,631 |
| PPL-CNOV | 213.15 | 0 | 0 | 211.22 | 0 |
| PPL-COCT | 210.51 | 0 | 0 | 208.61 | 0 |
| PPL-CSEP | 207.2 | 0 | 0 | 205.34 | 0 |
| PPL-CSEPW1 | 205.22 | 0 | 0 | 203.38 | 0 |
| PPL-SEP | 168.31 | 167.76 | 165 | 166.55 | 26,500 |
| PPP | 57.26 | 60.12 | 56.5 | 57.3 | 20,389 |
| PPVC | 3.39 | 3 | 3 | 3 | 0 |
| PRL | 52.75 | 52 | 51.02 | 51.1 | 201 |
| PRWM | 17.15 | 18.13 | 16.22 | 17.8 | 615 |
| PSAF | 6.5 | 6.51 | 6.5 | 6.51 | 136,530 |
| PSMC | 77 | 75.1 | 75.01 | 75.01 | 2,449 |
| PSO | 250.86 | 252 | 247.01 | 247.78 | 126,374 |
| PSO-SEP | 245.41 | 246 | 242.52 | 243.93 | 47,500 |
| PSYL | 6.3 | 6.99 | 6.99 | 6.99 | 1 |
| PTC | 18.06 | 18.2 | 17.75 | 17.8 | 53,483 |
| PTC-CNOV | 18.76 | 0 | 0 | 18.48 | 0 |
| PTC-COCT | 18.53 | 0 | 0 | 18.25 | 0 |
| PTC-CSEP | 18.23 | 0 | 0 | 17.96 | 0 |
| PTC-CSEPW1 | 18.06 | 0 | 0 | 17.79 | 0 |
| PTC-SEP | 18.24 | 0 | 0 | 17.97 | 0 |
| PTEC | 3 | 3.2 | 3 | 3 | 1 |
| PUNO | 37.75 | 36.5 | 36.5 | 36.5 | 500 |
| RAVT | 2.08 | 2.21 | 1.91 | 2 | 27,040 |
| RBS | 7.18 | 8.18 | 6.3 | 6.9 | 7,014 |
| REWM | 9.05 | 9.59 | 9.59 | 9.59 | 1 |
| RICL | 6.15 | 6.12 | 6.12 | 6.12 | 513 |
| SAIF | 3 | 2.99 | 2.99 | 2.99 | 0 |
| SANSM | 14 | 14 | 13.9 | 14 | 299 |
| SAPL | 120 | 120 | 120 | 120 | 2,000 |
| SAZEW | 24.61 | 25.5 | 24.26 | 24.57 | 2,305 |
| SBL | 1.75 | 1.89 | 1.8 | 1.8 | 698 |
| SCBPL | 6.75 | 6.9 | 6.7 | 6.75 | 5,501 |
| SCM | 9.25 | 9.25 | 9.25 | 9.25 | 1,414 |
| SEARL | 57.9 | 57.99 | 57.9 | 57.9 | 31 |
| SEPCO | 2.6 | 2.69 | 2.5 | 2.51 | 25,108 |
| SEPL | 38.57 | 39 | 39 | 39 | 120 |
| SGLL | 30.4 | 30.6 | 29.5 | 29.62 | 1,202 |
| SGML | 3.69 | 3.8 | 3.79 | 3.79 | 1 |
| SHCI | 2.39 | 2.5 | 2.5 | 2.5 | 1,001 |
| SHEL | 194.3 | 196.75 | 192 | 192.78 | 3,850 |
| SHEZ | 102 | 105 | 105 | 105 | 1 |
| SHFA | 32.49 | 32.25 | 32.25 | 32.25 | 0 |
| SHSML | 9.4 | 9.9 | 8.7 | 9.4 | 401 |
| SHTM | 1.05 | 1.2 | 0.85 | 0.89 | 20,000 |
| SILK | 2.8 | 2.84 | 2.7 | 2.71 | 601,786 |
| SING | 22 | 23 | 23 | 23 | 1 |
| SITC | 115 | 119.5 | 111.5 | 119 | 223 |
| SLYT | 3.89 | 3.94 | 3.55 | 3.9 | 509 |
| SMBL | 2.9 | 2.85 | 2.6 | 2.69 | 6,313 |
| SMCPL | 6.78 | 7.69 | 6.25 | 6.69 | 4,169 |
| SNAI | 31.4 | 32.5 | 31.7 | 31.7 | 2 |
| SNBL | 6.13 | 6.5 | 6.02 | 6.09 | 12,381 |
| SNGP | 27 | 27 | 26.15 | 26.46 | 4,042 |
| SPL | 8.53 | 8.9 | 8.53 | 8.57 | 4,198 |
| SPLC | 0.55 | 0.75 | 0.75 | 0.75 | 15,701 |
| SRVI | 183.99 | 187 | 186 | 186 | 21 |
| SSGC | 19.99 | 20.2 | 19.61 | 20.01 | 204,002 |
| SSIC | 6.56 | 7 | 6 | 6.4 | 15,933 |
| SSML | 1.5 | 1.5 | 1.5 | 1.5 | 1 |
| STCL | 10 | 10.74 | 10.74 | 10.74 | 5 |
| STML | 15.05 | 15.99 | 15.2 | 15.35 | 1,249 |
| TELE | 2.15 | 2.24 | 2.11 | 2.12 | 83,865 |
| TGL | 15 | 14.6 | 14.5 | 14.6 | 2,000 |
| THALL | 102.25 | 102.25 | 100.25 | 100.44 | 4,290 |
| THCCL | 20.71 | 21.74 | 20.02 | 20.65 | 1,599 |
| TREET | 38.85 | 38.6 | 38.01 | 38.27 | 29,723 |
| TRG | 3.19 | 3.27 | 3.09 | 3.16 | 387,848 |
| TRIBL | 2 | 1.77 | 1.77 | 1.77 | 287 |
| TRIPF | 96.69 | 97.5 | 94 | 96.84 | 10,868 |
| TSMF | 1.11 | 1.72 | 1.72 | 1.72 | 1 |
| TSML | 30.5 | 31.9 | 30.5 | 30.51 | 3,002 |
| TSPL | 0.79 | 0.85 | 0.84 | 0.84 | 1 |
| UBL | 54.58 | 55 | 53.4 | 53.7 | 142,880 |
| UBL-CNOV | 56.69 | 0 | 0 | 55.75 | 0 |
| UBL-COCT | 55.99 | 0 | 0 | 55.06 | 0 |
| UBL-CSEP | 55.11 | 0 | 0 | 54.19 | 0 |
| UBL-CSEPW1 | 54.58 | 0 | 0 | 53.68 | 0 |
| UBL-SEP | 55.13 | 54.02 | 53.54 | 54.02 | 1,500 |
| ULEVER | 4014.75 | 4040.75 | 3906 | 3996.2 | 26 |
| UNIC | 5.03 | 4.13 | 4.11 | 4.13 | 1,260 |
| UPFL | 954 | 959.75 | 950 | 957.67 | 13 |
| UVIC | 1.77 | 2 | 2 | 2 | 0 |
| WAHN | 44.7 | 44.5 | 44.5 | 44.5 | 0 |
| WTCL | 4.07 | 4.19 | 3.98 | 4.01 | 26,704 |
| WTL | 2.57 | 2.69 | 2.45 | 2.47 | 130,114 |
| WYETH | 969.99 | 960 | 960 | 960 | 0 |
| YOUW | 1.39 | 1 | 0.73 | 0.87 | 800 |
| ZIL | 35.94 | 37.5 | 37.5 | 37.5 | 1 |
| ZTL | 2.2 | 2.99 | 1.51 | 2.7 | 11,450 |
KSE EOD Stock Price Data 3rd September 2010
