| Company | Date | Time | Announcement |
| Sanofi-Aventis | 24-Aug-11 | 16:08:48 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| Sanofi-Aventis | 24-Aug-11 | 16:08:48 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 110.428 |
| Sanofi-Aventis | 24-Aug-11 | 16:08:48 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 47.817 |
| Sanofi-Aventis | 24-Aug-11 | 16:08:48 | EPS = 4.96 |
| Company | Date | Time | Announcement |
| Habib Insurance | 24-Aug-11 | 16:08:10 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| Habib Insurance | 24-Aug-11 | 16:08:10 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 49.471 |
| Habib Insurance | 24-Aug-11 | 16:08:10 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 44.194 |
| Habib Insurance | 24-Aug-11 | 16:08:10 | EPS = 0.49 |
| Company | Date | Time | Announcement |
| New Jub. Life | 24-Aug-11 | 16:07:51 | EPS = 2.24 |
| New Jub. Life | 24-Aug-11 | 16:07:51 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| New Jub. Life | 24-Aug-11 | 16:07:51 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 221.239 |
| New Jub. Life | 24-Aug-11 | 16:07:51 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 140.176 |
| Company | Date | Time | Announcement |
| Stand.Chart.Bank | 25-Aug-11 | 14:35:53 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| Stand.Chart.Bank | 25-Aug-11 | 14:35:53 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 2.696.552 |
| Stand.Chart.Bank | 25-Aug-11 | 14:35:53 | "PROFIT/LOSS AFTER TAXATION RS. IN MILLION 1,714.792" |
| Stand.Chart.Bank | 25-Aug-11 | 14:35:53 | EPS = 0.44 |
| Stand.Chart.Bank | 25-Aug-11 | 14:36:20 | "(CONSOLIDATED)PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 2,794.056" |
| Stand.Chart.Bank | 25-Aug-11 | 14:36:20 | "(CONSOLIDATED)PROFIT/LOSS AFTER TAXATION RS. IN MILLION 1,790.518" |
| Stand.Chart.Bank | 25-Aug-11 | 14:36:20 | EPS = 0.45 |
| Stand.Chart.Bank | 25-Aug-11 | 14:36:20 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| Company | Date | Time | Announcement |
| Pak Reinsurance | 25-Aug-11 | 14:35:29 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| Pak Reinsurance | 25-Aug-11 | 14:35:29 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 424.796 |
| Pak Reinsurance | 25-Aug-11 | 14:35:29 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 378.095 |
| Pak Reinsurance | 25-Aug-11 | 14:35:29 | EPS = 1.26 |
| Company | Date | Time | Announcement |
| American Life | 25-Aug-11 | 14:35:01 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| American Life | 25-Aug-11 | 14:35:01 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 116.238 |
| American Life | 25-Aug-11 | 14:35:01 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 75.555 |
| American Life | 25-Aug-11 | 14:35:01 | EPS = 1.51 |
| Company | Date | Time | Announcement |
| SilkBank Limited | 25-Aug-11 | 14:34:08 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| SilkBank Limited | 25-Aug-11 | 14:34:08 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 336.623 |
| SilkBank Limited | 25-Aug-11 | 14:34:08 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 162.517 |
| SilkBank Limited | 25-Aug-11 | 14:34:08 | EPS = 0.06 |
| Company | Date | Time | Announcement |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011 |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | DIVIDEND = 100% |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | BONUS ISSUE = 20% |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 525.101 |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 354.502 |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | EPS = 35.21 |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | ANNUAL GENERAL MEETING WILL BE HELD ON 29/09/2011 |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | BOOK CLOSURE FROM 21/09/2011 |
| Atlas Battery Ltd. | 25-Aug-11 | 14:33:01 | BOOK CLOSURE TO 29/09/2011 |
| Company | Date | Time | Announcement |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011 |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | DIVIDEND = 10%(F) |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | BONUS ISSUE = 20% |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 147.763 |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 91.223 |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | EPS = 6.09 |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | ANNUAL GENERAL MEETING WILL BE HELD ON 28/09/2011 |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | BOOK CLOSURE FROM 22/09/2011 |
| Sazgar Engineering | 25-Aug-11 | 13:08:31 | BOOK CLOSURE TO 28/09/2011 |
| Company | Date | Time | Announcement |
| New Jubilee Insuranc | 25-Aug-11 | 13:08:12 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| New Jubilee Insuranc | 25-Aug-11 | 13:08:12 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 373.581 |
| New Jubilee Insuranc | 25-Aug-11 | 13:08:12 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 296.071 |
| New Jubilee Insuranc | 25-Aug-11 | 13:08:12 | EPS = 2.99 |
| Company | Date | Time | Announcement |
| JS Bank Ltd | 25-Aug-11 | 13:07:35 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| JS Bank Ltd | 25-Aug-11 | 13:07:35 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 156.285 |
| JS Bank Ltd | 25-Aug-11 | 13:07:35 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 100.398 |
| JS Bank Ltd | 25-Aug-11 | 13:07:35 | EPS = 0.12 |
| Company | Date | Time | Announcement |
| United Insurance | 25-Aug-11 | 12:29:17 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| United Insurance | 25-Aug-11 | 12:29:17 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 75.454 |
| United Insurance | 25-Aug-11 | 12:29:17 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 67.425 |
| United Insurance | 25-Aug-11 | 12:29:17 | EPS = 1.36 |
| Company | Date | Time | Announcement |
| ICI Pakistan | 25-Aug-11 | 11:40:41 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| ICI Pakistan | 25-Aug-11 | 11:40:41 | DIVIDEND = 35%(i) |
| ICI Pakistan | 25-Aug-11 | 11:40:41 | "PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 1,491.471" |
| ICI Pakistan | 25-Aug-11 | 11:40:41 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 972.557 |
| ICI Pakistan | 25-Aug-11 | 11:40:41 | EPS = 7.01 |
| ICI Pakistan | 25-Aug-11 | 11:40:41 | BOOK CLOSURE FROM 15/09/2011 |
| ICI Pakistan | 25-Aug-11 | 11:40:41 | BOOK CLOSURE TO 22/09/2011 |
| Company | Date | Time | Announcement |
| Silver Star Ins. | 25-Aug-11 | 09:54:58 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| Silver Star Ins. | 25-Aug-11 | 09:54:58 | BONUS ISSUE = 5% |
| Silver Star Ins. | 25-Aug-11 | 09:54:58 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 63.381 |
| Silver Star Ins. | 25-Aug-11 | 09:54:58 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION 60.411 |
| Silver Star Ins. | 25-Aug-11 | 09:54:58 | EPS = 2.08 |
| Silver Star Ins. | 25-Aug-11 | 09:54:58 | BOOK CLOSURE FROM 16/09/2011 |
| Silver Star Ins. | 25-Aug-11 | 09:54:58 | BOOK CLOSURE TO 23/09/2011 |
| Company | Date | Time | Announcement |
| Zeal Pak. | 25-Aug-11 | 09:54:07 | FINANCIAL RESULT FOR THE NINE MONTHS ENDED 31/03/2011 |
| Zeal Pak. | 25-Aug-11 | 09:54:07 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION (262.226) |
| Zeal Pak. | 25-Aug-11 | 09:54:07 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION (263.044) |
| Zeal Pak. | 25-Aug-11 | 09:54:07 | EPS = (0.61) |
| Zeal Pak. | 25-Aug-11 | 09:54:36 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 31/12/2010 |
| Zeal Pak. | 25-Aug-11 | 09:54:36 | PROFIT/LOSS BEFORE TAXATION RS. IN MILLION (178.990) |
| Zeal Pak. | 25-Aug-11 | 09:54:36 | PROFIT/LOSS AFTER TAXATION RS. IN MILLION (179.242) |
| Zeal Pak. | 25-Aug-11 | 09:54:36 | EPS = (0.40) |
| Company | Date | Time | Announcement |
| Lotte PakPTA | 25-Aug-11 | 09:53:45 | FINANCIAL RESULT FOR THE HALF YEAR ENDED 30/06/2011 |
| Lotte PakPTA | 25-Aug-11 | 09:53:45 | "PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 5,385.166" |
| Lotte PakPTA | 25-Aug-11 | 09:53:45 | "PROFIT/LOSS AFTER TAXATION RS. IN MILLION 3,698.630" |
| Lotte PakPTA | 25-Aug-11 | 09:53:45 | EPS = 2.44 |
| For: August 25, 2011 | |||||
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.1 | 2.19 | 2.19 | 2.1 | 1 |
| ABL | 59.93 | 60 | 58.5 | 60 | 13,442 |
| ABL-CAUG | 59.93 | 0 | 0 | 59.97 | 0 |
| ABL-COCT | 61.74 | 0 | 0 | 61.78 | 0 |
| ABL-CSEP | 60.93 | 0 | 0 | 60.98 | 0 |
| ABOT | 101.2 | 102 | 98 | 98.01 | 6,516 |
| ACPL | 41 | 43.05 | 41 | 43.05 | 33,800 |
| AGIC | 9.06 | 9.7 | 8.3 | 8.32 | 2,647 |
| AGIL | 65.3536 | 66.25 | 66.25 | 66.25 | 500 |
| AGL | 18.44 | 17.74 | 17.44 | 17.44 | 2,100 |
| AGTL | 210 | 218 | 208 | 215.84 | 16,651 |
| AHCL | 23.3 | 23.52 | 22.66 | 22.95 | 912,974 |
| AHCL-SEP | 23.51 | 23.2 | 23.1 | 23.18 | 3,000 |
| AHI | 15.04 | 15.95 | 15.95 | 15.04 | 1 |
| AHL | 13.73 | 14.15 | 13.4 | 13.44 | 11,313 |
| AICL | 48.51 | 49 | 47.12 | 48.29 | 17,267 |
| AICL-CAUG | 48.51 | 0 | 0 | 48.27 | 0 |
| AICL-COCT | 49.97 | 0 | 0 | 49.72 | 0 |
| AICL-CSEP | 49.32 | 0 | 0 | 49.07 | 0 |
| AICL-SEP | 49.34 | 0 | 0 | 49.1 | 0 |
| AKBL | 9.12 | 9.19 | 8.7 | 8.81 | 267,557 |
| AKBL-CAUG | 9.12 | 0 | 0 | 8.81 | 0 |
| AKBL-COCT | 9.39 | 0 | 0 | 9.07 | 0 |
| AKBL-CSEP | 9.27 | 0 | 0 | 8.95 | 0 |
| AKBL-SEP | 9.28 | 0 | 0 | 8.96 | 0 |
| AKDCL | 28.39 | 29.74 | 29.74 | 28.39 | 100 |
| AKGL | 5 | 5.55 | 4 | 5 | 2 |
| AMTEX | 2.15 | 2.27 | 2.1 | 2.2 | 384,904 |
| AMZV | 0.36 | 0.38 | 0.36 | 0.36 | 18,000 |
| ANL | 4.76 | 4.84 | 4.63 | 4.71 | 714,823 |
| ANL-CAUG | 4.76 | 0 | 0 | 4.71 | 0 |
| ANL-COCT | 4.9 | 0 | 0 | 4.85 | 0 |
| ANL-CSEP | 4.84 | 0 | 0 | 4.79 | 0 |
| ANL-SEP | 4.9 | 4.9 | 4.75 | 4.78 | 70,000 |
| APL | 360.92 | 363 | 356.1 | 359.79 | 32,666 |
| ATBA | 233.99 | 238 | 222.5 | 225.35 | 41,097 |
| ATFF | 6.25 | 6.55 | 5.34 | 6 | 75,500 |
| ATIL | 28.75 | 28.93 | 28.93 | 28.75 | 2 |
| ATLH | 114.87 | 117.9 | 114 | 114.3 | 2,580 |
| ATRL | 118.37 | 118.65 | 115.01 | 115.93 | 658,411 |
| ATRL-AUG | 118.6 | 118.5 | 114.9 | 115.87 | 330,000 |
| ATRL-SEP | 119.59 | 119.85 | 116.3 | 117.32 | 372,500 |
| AZAMT | 2.5 | 2.4 | 2 | 2.5 | 101 |
| BAFL | 9.53 | 9.68 | 9.3 | 9.53 | 264,220 |
| BAFL-SEP | 9.69 | 0 | 0 | 9.69 | 0 |
| BAHL | 27.43 | 27.74 | 27.25 | 27.5 | 30,165 |
| BAHL-CAUG | 27.43 | 0 | 0 | 27.49 | 0 |
| BAHL-COCT | 28.26 | 0 | 0 | 28.32 | 0 |
| BAHL-CSEP | 27.89 | 0 | 0 | 27.95 | 0 |
| BAHL-SEP | 27.9 | 0 | 0 | 27.96 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BATA | 651.77 | 684.35 | 655 | 651.77 | 11 |
| BIFO | 51.5 | 52.49 | 52.49 | 51.5 | 10 |
| BIPL | 3.2 | 3.34 | 3.15 | 3.15 | 14,817 |
| BNWM | 14.06 | 14 | 13.5 | 13.64 | 12,000 |
| BOC | 103.3 | 101.02 | 101 | 101 | 50,000 |
| BOK | 3.81 | 3.85 | 3.7 | 3.82 | 6,069 |
| BOP | 5.35 | 5.54 | 5.25 | 5.31 | 633,038 |
| BPL | 19.5 | 18.75 | 18.5 | 18.52 | 1,114 |
| BROT | 0.45 | 0.45 | 0.4 | 0.45 | 24,100 |
| BRR | 2.53 | 2.99 | 2.69 | 2.72 | 59,800 |
| BYCO | 7.5 | 7.55 | 7.3 | 7.33 | 184,063 |
| CENI | 7 | 7 | 6.71 | 6.8 | 10,499 |
| CEPB | 14.5 | 14.75 | 14.5 | 14.64 | 9,985 |
| CHBL | 1.16 | 1.65 | 1.4 | 1.5 | 24,895 |
| CHCC | 8.11 | 8.8 | 8.2 | 8.2 | 16,905 |
| CICL | 49 | 50 | 50 | 50 | 84,800 |
| CJPL | 0.6 | 0.89 | 0.89 | 0.6 | 1 |
| CLCPS | 0.81 | 1.81 | 1 | 1 | 28,187 |
| CLOV | 67.46 | 66.5 | 65.56 | 66 | 4,605 |
| CML | 1.5 | 1.5 | 1.5 | 1.5 | 2,000 |
| COLG | 723.14 | 730 | 687.01 | 697.98 | 83 |
| CPL | 138.4 | 138.95 | 135 | 136 | 2,712 |
| CPPL | 40.37 | 42.38 | 41 | 42.38 | 43,653 |
| CRTM | 13.75 | 14.75 | 12.75 | 13.75 | 300 |
| CSAP | 25.58 | 25.4 | 24.65 | 24.72 | 4,710 |
| CSM | 0.53 | 0.5 | 0.5 | 0.5 | 36,001 |
| CSUML | 1.98 | 2 | 1.97 | 1.98 | 21 |
| DAWH | 39.25 | 40.4 | 37.5 | 38.02 | 110,800 |
| DBCI | 2.05 | 2 | 1.7 | 1.79 | 7,249 |
| DCH | 1.62 | 1.65 | 1.61 | 1.62 | 25,505 |
| DCL | 1.23 | 1.25 | 1.15 | 1.21 | 43,635 |
| DFML | 2.04 | 2.19 | 1.92 | 2.01 | 51,808 |
| DFSM | 1.4 | 1.45 | 1.45 | 1.4 | 1 |
| DGKC | 20.05 | 20.1 | 19.5 | 19.63 | 516,524 |
| DGKC-AUG | 19.93 | 20.1 | 19.43 | 19.63 | 375,500 |
| DGKC-CAUG | 20.05 | 0 | 0 | 19.62 | 0 |
| DGKC-COCT | 20.65 | 0 | 0 | 20.21 | 0 |
| DGKC-CSEP | 20.39 | 0 | 0 | 19.95 | 0 |
| DGKC-SEP | 20.43 | 20.26 | 19.7 | 19.87 | 174,500 |
| DKTM | 1.5 | 1.43 | 1.43 | 1.43 | 1,999 |
| DLL | 26 | 27 | 26 | 26 | 2 |
| DOL | 5.1 | 5.37 | 5 | 5.16 | 128,532 |
| DSFL | 1.71 | 1.76 | 1.63 | 1.69 | 114,675 |
| DSIL | 0.96 | 0.98 | 0.76 | 0.9 | 2,024 |
| DSL | 1.91 | 2 | 1.85 | 1.91 | 17,095 |
| DWAE | 0.89 | 1.1 | 0.9 | 0.9 | 6,289 |
| ECOP | 1.49 | 1.65 | 1.37 | 1.47 | 2,009 |
| EFLTFC | 100.6 | 0 | 0 | 100.6 | 0 |
| EFOODS | 21.8 | 22.25 | 21.6 | 22 | 8,511 |
| EFUG | 31.5 | 32 | 30.75 | 31.75 | 6,825 |
| EFUL | 65.53 | 68.5 | 66.5 | 65.53 | 20 |
| EMCO | 1.1 | 1.7 | 1.7 | 1.1 | 1 |
| ENGRO | 120 | 121 | 116.1 | 116.64 | 1,169,010 |
| ENGRO-AUG | 120.15 | 120.75 | 116.4 | 116.69 | 392,500 |
| ENGRO-CAUG | 120 | 0 | 0 | 116.58 | 0 |
| ENGRO-COCT | 123.61 | 0 | 0 | 120.1 | 0 |
| ENGRO-CSEP | 122.01 | 0 | 0 | 118.54 | 0 |
| ENGRO-SEP | 119.59 | 120.35 | 116 | 116.48 | 715,000 |
| ENGROTFC | 99.2352 | 0 | 0 | 99.2352 | 0 |
| EPCL | 7.84 | 7.94 | 7.63 | 7.66 | 36,563 |
| EPCL-CAUG | 7.84 | 0 | 0 | 7.66 | 0 |
| EPCL-COCT | 8.08 | 0 | 0 | 7.89 | 0 |
| EPCL-CSEP | 7.97 | 0 | 0 | 7.78 | 0 |
| EXIDE | 180.65 | 182.49 | 177.5 | 178.55 | 2,439 |
| FABL | 9.15 | 9.28 | 8.99 | 9.03 | 88,577 |
| FATIMA | 16.15 | 16.05 | 15.71 | 15.9 | 901,524 |
| FCCL | 3.16 | 3.27 | 3.16 | 3.16 | 119,351 |
| FCIBL | 5.86 | 6 | 5.03 | 5.04 | 4,208 |
| FCONM | 1.45 | 2.39 | 2.39 | 1.45 | 1 |
| FCSC | 2.09 | 2.74 | 1.97 | 2.06 | 4,017 |
| FDIBL | 1.29 | 1.45 | 1.2 | 1.2 | 22,501 |
| FECM | 2.65 | 3.25 | 3.25 | 2.65 | 252 |
| FECTC | 4.69 | 5.44 | 4.5 | 4.5 | 535 |
| FEM | 1 | 1 | 0.9 | 0.91 | 4,990 |
| FEROZ | 88.27 | 89.95 | 88.2 | 89.85 | 1,302 |
| FFBL | 47.3 | 48 | 47.15 | 47.35 | 5,255,395 |
| FFBL-AUG | 47.27 | 47.98 | 47.17 | 47.43 | 393,500 |
| FFBL-CAUG | 47.3 | 0 | 0 | 47.33 | 0 |
| FFBL-COCT | 48.72 | 0 | 0 | 48.75 | 0 |
| FFBL-CSEP | 48.09 | 0 | 0 | 48.12 | 0 |
| FFBL-SEP | 45.86 | 46.48 | 45.6 | 45.74 | 172,000 |
| FFC | 157.05 | 158 | 153.26 | 153.83 | 1,176,377 |
| FFC-AUGB | 157 | 157.5 | 154 | 154 | 67,500 |
| FFC-CAUG | 161.8 | 0 | 0 | 153.76 | 0 |
| FFC-COCT | 166.67 | 0 | 0 | 158.39 | 0 |
| FFC-CSEP | 164.51 | 0 | 0 | 156.33 | 0 |
| FFC-SEP | 157.23 | 158.05 | 155 | 155.38 | 186,000 |
| FFLM | 1.25 | 1.7 | 1.7 | 1.25 | 1 |
| FHAM | 6.72 | 6.8 | 6.6 | 6.66 | 140,032 |
| FHBM | 7 | 7.35 | 7.35 | 7 | 300 |
| FLYNG | 1.02 | 1.1 | 1.01 | 1.08 | 1,230 |
| FPJM | 0.99 | 1.05 | 1.04 | 0.99 | 4 |
| FRSM | 19.01 | 19 | 19 | 19.01 | 5 |
| GAIL | 3.57 | 3.18 | 3.18 | 3.41 | 4,200 |
| GASF | 3.33 | 3.47 | 3.3 | 3.33 | 49,141 |
| GENP | 0.45 | 0.7 | 0.4 | 0.45 | 5 |
| GGL | 10.9 | 11 | 10.5 | 10.66 | 25,601 |
| GHGL | 50.16 | 51.01 | 49.7 | 49.93 | 2,750 |
| GHNL | 2.51 | 2.75 | 2.35 | 2.42 | 11,012 |
| GLAXO | 69.95 | 68.89 | 68 | 68.09 | 4,505 |
| GRAYS | 38.01 | 36.12 | 36.12 | 38.01 | 2 |
| GRYL | 3 | 2.11 | 2.11 | 3 | 111 |
| GTYR | 23.09 | 23 | 22.88 | 22.89 | 2,184 |
| GVGL | 23 | 21.85 | 21.85 | 23 | 2 |
| GWLC | 5.81 | 6.65 | 4.99 | 5.81 | 137 |
| HABSM | 24.39 | 24.69 | 24.07 | 24.1 | 22,893 |
| HADC | 0.7 | 0.53 | 0.53 | 0.7 | 1 |
| HBL | 116.78 | 117 | 115 | 116.56 | 28,988 |
| HBL-CAUG | 116.78 | 0 | 0 | 116.5 | 0 |
| HBL-COCT | 120.3 | 0 | 0 | 120.01 | 0 |
| HBL-CSEP | 118.73 | 0 | 0 | 118.45 | 0 |
| HCAR | 9.15 | 9.3 | 8.99 | 9.02 | 4,810 |
| HICL | 10.15 | 10.59 | 10.59 | 10.15 | 175 |
| HINO | 84.8 | 86.23 | 81 | 84.8 | 236 |
| HINOON | 28.41 | 27.51 | 27.51 | 28.41 | 4 |
| HIRAT | 2.95 | 3.1 | 2.95 | 2.97 | 97,031 |
| HMB | 16.43 | 16.73 | 15.66 | 16.5 | 50,286 |
| HSPI | 9.66 | 10.24 | 9.65 | 9.66 | 161 |
| HUBC | 38.01 | 38.5 | 37.82 | 38.05 | 368,650 |
| HUBC-AUG | 38.03 | 37.85 | 37.85 | 37.85 | 10,000 |
| HUBC-CAUG | 38.01 | 0 | 0 | 38.03 | 0 |
| HUBC-COCT | 39.15 | 0 | 0 | 39.18 | 0 |
| HUBC-CSEP | 38.65 | 0 | 0 | 38.67 | 0 |
| HUBC-SEP | 38.66 | 0 | 0 | 38.69 | 0 |
| HUMNL | 12 | 12.03 | 11.31 | 11.43 | 1,200 |
| HUSI | 3.9 | 4.89 | 3.4 | 4.6 | 1,602 |
| HUSS | 11.65 | 12.65 | 12.65 | 11.65 | 100 |
| IBFL | 28.18 | 28 | 27.25 | 27.38 | 1,400 |
| ICI | 133.96 | 135.67 | 127.27 | 127.27 | 79,146 |
| ICI-CAUG | 133.96 | 0 | 0 | 127.21 | 0 |
| ICI-COCT | 137.99 | 0 | 0 | 131.04 | 0 |
| ICI-CSEP | 136.2 | 0 | 0 | 129.34 | 0 |
| ICIBL | 0.26 | 0.3 | 0.23 | 0.26 | 159,747 |
| IDRT | 4.5 | 4.4 | 4.4 | 4.4 | 2,000 |
| IDSM | 3.5 | 3.35 | 3.35 | 3.35 | 500 |
| IFSL | 6 | 6.04 | 5.6 | 5.69 | 1,600 |
| IGIBL | 1.17 | 1.35 | 1.34 | 1.17 | 10 |
| IGIIL | 71.39 | 71.25 | 68.55 | 70 | 5,732 |
| ILTM | 203.43 | 203 | 203 | 203.43 | 20 |
| INDU | 219.29 | 224 | 211 | 216.36 | 4,067 |
| INIL | 43.5 | 44 | 43 | 43.01 | 10,490 |
| ISIL | 75.48 | 74.49 | 71.71 | 72.99 | 2,645 |
| ISL | 12.85 | 12.89 | 12 | 12.05 | 484,797 |
| JDMT | 11 | 10.8 | 10.05 | 11 | 17 |
| JDWS | 83.87 | 85.99 | 83.6 | 85.06 | 3,065 |
| JKSM | 6.22 | 6.66 | 6.66 | 6.22 | 1 |
| JOPP | 8 | 9 | 9 | 8 | 51 |
| JOVC | 2.06 | 2.12 | 2 | 2.07 | 8,343 |
| JPGL | 1.06 | 1.09 | 1.02 | 1.06 | 1,300 |
| JSBL | 1.9 | 1.95 | 1.75 | 1.75 | 74,162 |
| JSCL | 5.62 | 5.74 | 5.5 | 5.55 | 535,097 |
| JSGF | 5.25 | 5.75 | 5.26 | 5.57 | 1,232 |
| JSIL | 3.74 | 3.78 | 3.6 | 3.7 | 12,955 |
| JSVFL | 4.41 | 4.6 | 4.33 | 4.51 | 4,204 |
| JVDC | 61.37 | 60 | 60 | 61.37 | 1 |
| KAPCO | 41.72 | 41.98 | 40.61 | 41.85 | 57,820 |
| KAPCO-CAUG | 41.72 | 0 | 0 | 41.83 | 0 |
| KAPCO-COCT | 42.98 | 0 | 0 | 43.09 | 0 |
| KAPCO-CSEP | 42.42 | 0 | 0 | 42.53 | 0 |
| KAPCO-SEP | 42.44 | 0 | 0 | 42.55 | 0 |
| KASBB | 1.16 | 1.35 | 1.1 | 1.18 | 19,001 |
| KASBSL | 2.9 | 3.13 | 2.84 | 2.84 | 8,394 |
| KESC | 1.89 | 1.89 | 1.75 | 1.76 | 189,290 |
| KOHC | 5.21 | 5.15 | 5.15 | 5.21 | 101 |
| KOHS | 2.25 | 3.19 | 2.05 | 3.2 | 885 |
| KOIL | 0.88 | 0.87 | 0.72 | 0.86 | 12,246 |
| KOSM | 2.28 | 2 | 1.33 | 1.33 | 1,020 |
| KSBP | 31.5 | 33.07 | 29.93 | 30.1 | 28,414 |
| KTML | 2.5 | 3 | 2.5 | 2.5 | 6 |
| LEUL | 3.05 | 3 | 3 | 3.05 | 130 |
| LOTPTA | 10.85 | 11.48 | 10.92 | 11.08 | 7,441,899 |
| LOTPTA-SEP | 11 | 11.45 | 11.15 | 11.2 | 34,000 |
| LPCL | 2.25 | 2.3 | 2.13 | 2.16 | 146,735 |
| LPGL | 18.47 | 19.45 | 19.45 | 19.45 | 1,000 |
| LUCK | 70.75 | 71.49 | 69.71 | 71.2 | 745,139 |
| LUCK-AUG | 70.47 | 71.5 | 69.95 | 71.13 | 237,500 |
| LUCK-CAUG | 70.75 | 0 | 0 | 71.17 | 0 |
| LUCK-COCT | 72.88 | 0 | 0 | 73.31 | 0 |
| LUCK-CSEP | 71.93 | 0 | 0 | 72.36 | 0 |
| LUCK-SEP | 67.51 | 68.01 | 66.6 | 67.83 | 201,000 |
| MACFL | 10.93 | 10.99 | 10.99 | 10.93 | 5 |
| MARI | 85.01 | 87.24 | 83.51 | 83.81 | 13,752 |
| MBF | 10 | 10.17 | 9.92 | 10 | 20,942 |
| MCB | 165.32 | 170.5 | 161.61 | 168.9 | 829,788 |
| MCB-AUG | 165.53 | 170 | 161.71 | 168.18 | 203,000 |
| MCB-CAUG | 165.32 | 0 | 0 | 168.82 | 0 |
| MCB-COCT | 170.3 | 0 | 0 | 173.91 | 0 |
| MCB-CSEP | 168.09 | 0 | 0 | 171.65 | 0 |
| MCB-SEP | 165.43 | 168.5 | 160.5 | 167.52 | 344,500 |
| MEBL | 18.54 | 18.55 | 18.21 | 18.26 | 3,650 |
| MERIT | 26.2984 | 25 | 24.99 | 26.3 | 30 |
| MIRKS | 49.3 | 51 | 49.25 | 49.56 | 14,330 |
| MLCF | 1.93 | 2.07 | 1.92 | 1.99 | 69,907 |
| MODAM | 0.94 | 1 | 0.58 | 0.94 | 13 |
| MOON | 6.6 | 5.6 | 5.6 | 6.6 | 50 |
| MRNS | 55.47 | 52.83 | 52.76 | 55.47 | 35 |
| MTL | 430.8 | 449 | 433.5 | 436.17 | 98,295 |
| MUBT | 1 | 1.25 | 1.25 | 1.25 | 500 |
| MUREB | 101 | 103 | 103 | 103 | 260 |
| NATF | 62.2 | 65 | 62 | 63.95 | 6,003 |
| NBP | 39.85 | 39.95 | 37.86 | 38.08 | 8,500,187 |
| NBP-AUG | 40.07 | 39.4 | 38.07 | 38.16 | 510,000 |
| NBP-CAUG | 39.85 | 0 | 0 | 38.06 | 0 |
| NBP-COCT | 41.05 | 0 | 0 | 39.21 | 0 |
| NBP-CSEP | 40.52 | 0 | 0 | 38.7 | 0 |
| NBP-SEP | 40.35 | 40.05 | 38.34 | 38.54 | 1,801,000 |
| NCL | 17.78 | 17.88 | 17.3 | 17.58 | 51,801 |
| NCL-CAUG | 17.78 | 0 | 0 | 17.57 | 0 |
| NCL-COCT | 18.32 | 0 | 0 | 18.1 | 0 |
| NCL-CSEP | 18.08 | 0 | 0 | 17.87 | 0 |
| NCL-SEP | 18.09 | 0 | 0 | 17.87 | 0 |
| NCPL | 14.73 | 14.4 | 14.12 | 14.2 | 28,705 |
| NESTLE | 3462.76 | 3500 | 3410 | 3411.38 | 44 |
| NETSOL | 15 | 15.12 | 14.7 | 14.72 | 106,238 |
| NETSOL-CAUG | 15 | 0 | 0 | 14.71 | 0 |
| NETSOL-COCT | 15.45 | 0 | 0 | 15.16 | 0 |
| NETSOL-CSEP | 15.25 | 0 | 0 | 14.96 | 0 |
| NETSOL-SEP | 15.26 | 0 | 0 | 14.97 | 0 |
| NIB | 1.36 | 1.42 | 1.33 | 1.35 | 231,404 |
| NIBTFC | 96.25 | 0 | 0 | 96.25 | 0 |
| NICL | 2.88 | 2.95 | 2.8 | 2.89 | 740,213 |
| NJICL | 56.27 | 58.5 | 53.55 | 58.46 | 831 |
| NML | 42.43 | 42.75 | 41.25 | 42.24 | 611,918 |
| NML-AUG | 42.45 | 42.54 | 41.4 | 42.3 | 292,000 |
| NML-CAUG | 42.43 | 0 | 0 | 42.22 | 0 |
| NML-COCT | 43.71 | 0 | 0 | 43.49 | 0 |
| NML-CSEP | 43.14 | 0 | 0 | 42.93 | 0 |
| NML-SEP | 42.99 | 43.3 | 41.76 | 42.93 | 234,000 |
| NOPK | 20.08 | 19.5 | 19.5 | 20.08 | 100 |
| NPL | 15.51 | 15.74 | 15 | 15.04 | 189,336 |
| NPL-CAUG | 15.51 | 0 | 0 | 15.03 | 0 |
| NPL-COCT | 15.98 | 0 | 0 | 15.49 | 0 |
| NPL-CSEP | 15.77 | 0 | 0 | 15.28 | 0 |
| NPL-SEP | 15.78 | 0 | 0 | 15.29 | 0 |
| NRL | 357.33 | 360.29 | 354.2 | 355.22 | 79,275 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 124.31 | 126.84 | 123.1 | 125.15 | 121,433 |
| OGDC-CAUG | 124.31 | 0 | 0 | 125.09 | 0 |
| OGDC-COCT | 128.05 | 0 | 0 | 128.86 | 0 |
| OGDC-CSEP | 126.39 | 0 | 0 | 127.18 | 0 |
| OGDC-SEP | 123 | 124.5 | 123 | 124.5 | 2,500 |
| OLPL | 4.75 | 4.96 | 4.7 | 4.75 | 8,105 |
| PACE | 2 | 2.08 | 1.87 | 1.9 | 325,663 |
| PAEL | 5.57 | 5.74 | 5.5 | 5.5 | 13,886 |
| PAKD | 25.7 | 25.05 | 25 | 25 | 1,024 |
| PAKRI | 14.15 | 14.25 | 13.55 | 13.76 | 228,733 |
| PAKRI-CAUG | 14.15 | 0 | 0 | 13.75 | 0 |
| PAKRI-COCT | 14.58 | 0 | 0 | 14.17 | 0 |
| PAKRI-CSEP | 14.39 | 0 | 0 | 13.98 | 0 |
| PAKRI-SEP | 14.39 | 0 | 0 | 13.99 | 0 |
| PAKT | 76.25 | 77.08 | 72.44 | 73.04 | 421 |
| PASL | 1.17 | 1.22 | 1.11 | 1.19 | 26,440 |
| PASM | 9 | 8.06 | 8 | 8 | 62,000 |
| PCAL | 40.38 | 40 | 39.5 | 39.61 | 1,404 |
| PECO | 47.41 | 46.64 | 46 | 46.02 | 595 |
| PEF | 6.91 | 7 | 6.85 | 6.86 | 7,500 |
| PGCL | 19.9945 | 20.99 | 20.99 | 19.99 | 15 |
| PGF | 12.37 | 12.4 | 12.25 | 12.27 | 31,880 |
| PIAA | 1.9 | 2.04 | 1.72 | 2 | 66,051 |
| PICT | 74.4 | 74 | 72.5 | 72.92 | 5,958 |
| PIF | 5.55 | 5.32 | 5.2 | 5.25 | 37,816 |
| PINL | 7.49 | 7.5 | 7.36 | 7.36 | 3,600 |
| PIOC | 3.6 | 3.8 | 3.5 | 3.56 | 5,337 |
| PKGP | 14.98 | 15.4 | 13.98 | 13.98 | 755,526 |
| PKGS | 94.18 | 98.77 | 90.16 | 97.24 | 930,489 |
| PMPK | 140 | 133 | 133 | 140 | 1 |
| PMRS | 38.62 | 40 | 36.69 | 40.51 | 10,091 |
| PMTFC6 | 95.6394 | 0 | 0 | 95.6394 | 0 |
| PNSC | 20.16 | 20.49 | 19.16 | 19.25 | 26,648 |
| POAF | 6.76 | 5.76 | 5.76 | 6.76 | 6 |
| POL | 354.85 | 358.2 | 348.21 | 350.58 | 1,279,878 |
| POL-AUG | 353.94 | 357.99 | 348 | 350.73 | 467,000 |
| POL-CAUG | 354.85 | 0 | 0 | 350.41 | 0 |
| POL-COCT | 365.54 | 0 | 0 | 360.97 | 0 |
| POL-CSEP | 360.79 | 0 | 0 | 356.28 | 0 |
| POL-SEP | 356.72 | 360 | 350.5 | 351.69 | 451,500 |
| PPL | 193.25 | 197.45 | 192.26 | 195.83 | 278,151 |
| PPL-AUG | 193.48 | 197 | 191.6 | 194.72 | 76,500 |
| PPL-CAUG | 193.25 | 0 | 0 | 195.74 | 0 |
| PPL-COCT | 199.07 | 0 | 0 | 201.63 | 0 |
| PPL-CSEP | 196.48 | 0 | 0 | 199.01 | 0 |
| PPL-SEP | 175.38 | 178.39 | 174.51 | 177.86 | 46,500 |
| PPP | 41.47 | 41.47 | 41 | 41 | 4,100 |
| PRL | 56.37 | 57.5 | 53.76 | 54 | 10,308 |
| PSMC | 65.7 | 68 | 62.42 | 65.7 | 341 |
| PSO | 224.49 | 226.7 | 224 | 226.1 | 131,164 |
| PSO-SEP | 225.91 | 229 | 224.6 | 226.99 | 11,000 |
| PSYL | 19.12 | 19 | 18.12 | 19.12 | 102 |
| PTC | 11.41 | 11.45 | 10.8 | 10.83 | 1,310,833 |
| PTC-AUG | 11.59 | 11.08 | 10.82 | 10.83 | 21,000 |
| PTC-CAUG | 11.41 | 0 | 0 | 10.82 | 0 |
| PTC-COCT | 11.75 | 0 | 0 | 11.15 | 0 |
| PTC-CSEP | 11.6 | 0 | 0 | 11.01 | 0 |
| PTC-SEP | 11.61 | 11.7 | 11.05 | 11.06 | 30,500 |
| PTEC | 2.68 | 2.66 | 2.66 | 2.68 | 490 |
| QUICE | 4.53 | 5.49 | 5.3 | 4.53 | 2 |
| RAVT | 0.8 | 1.35 | 0.81 | 0.8 | 64 |
| RCML | 24.7 | 23.5 | 23.47 | 24.7 | 100 |
| REGT | 19.91 | 20.9 | 20.9 | 19.91 | 5 |
| RICL | 10.25 | 10.1 | 10 | 10.09 | 24,499 |
| RMPL | 2938.49 | 2911.0208 | 2792.28 | 2911.0208 | 5 |
| SAIF | 4.81 | 5 | 4.37 | 4.5 | 26,707 |
| SANE | 2.737 | 2.78 | 1.8 | 2.78 | 13,000 |
| SANSM | 11.25 | 11 | 11 | 11 | 1,000 |
| SAZEW | 21.34 | 22.4 | 22.4 | 22.4 | 1,168 |
| SBL | 1.45 | 1.45 | 1.45 | 1.45 | 5,000 |
| SCBPL | 7.83 | 8.19 | 7.56 | 7.97 | 5,106 |
| SEARL | 59.98 | 59 | 59 | 59.98 | 32 |
| SEL | 18.39 | 18.19 | 17.4 | 18.17 | 2,843 |
| SEPCO | 1.02 | 1.15 | 1 | 1.01 | 63,862 |
| SEPL | 32.5 | 32.99 | 32.5 | 32.5 | 2,971 |
| SHCM | 14 | 15 | 13 | 13.01 | 1,005 |
| SHEL | 207.32 | 209.88 | 204 | 204.97 | 2,992 |
| SHEZ | 108.35 | 110.23 | 110.23 | 108.35 | 9 |
| SHFA | 35.8 | 35 | 34.5 | 34.99 | 520 |
| SHJS | 75.58 | 74 | 73 | 73 | 1,000 |
| SHSML | 11 | 11.19 | 11 | 11.01 | 4,000 |
| SIEM | 849.53 | 811 | 810 | 810 | 210 |
| SILK | 2.15 | 2.15 | 2.05 | 2.12 | 166,411 |
| SING | 14.78 | 13.78 | 13.78 | 14.78 | 121 |
| SITC | 89.99 | 87.75 | 87 | 87.05 | 2,100 |
| SKRS | 2.5 | 2.65 | 2.45 | 2.65 | 1,500 |
| SLYT | 5.45 | 4.65 | 4.65 | 5.25 | 7,000 |
| SMBL | 2.65 | 2.88 | 2.53 | 2.62 | 47,980 |
| SMCPL | 4 | 4.5 | 3.21 | 3.21 | 1,002 |
| SMTM | 4.26 | 5 | 4 | 4.26 | 2 |
| SNBL | 4.13 | 4.29 | 4 | 4.18 | 69,034 |
| SNGP | 16.6 | 17.35 | 16.06 | 16.33 | 27,450 |
| SNGP-CAUG | 16.6 | 0 | 0 | 16.32 | 0 |
| SNGP-COCT | 17.1 | 0 | 0 | 16.81 | 0 |
| SNGP-CSEP | 16.88 | 0 | 0 | 16.6 | 0 |
| SPL | 13.8 | 13.99 | 13.59 | 13.65 | 9,392 |
| SPLC | 0.69 | 0.75 | 0.51 | 0.75 | 2,101 |
| SRVI | 190.2 | 199.55 | 190 | 191.19 | 6,365 |
| SSGC | 20.33 | 20.3 | 19.92 | 20.28 | 58,331 |
| SSIC | 4.9 | 5.07 | 5.07 | 4.9 | 14 |
| SSML | 1.1 | 1.2 | 1.07 | 1.1 | 13,811 |
| SSOM | 4.01 | 4.4 | 4.02 | 4.1 | 10,000 |
| STCL | 6 | 6.21 | 6.2 | 6.2 | 1,100 |
| STJT | 25.5 | 24.9 | 24.9 | 24.9 | 500 |
| STPL | 8 | 8.69 | 7.21 | 7.25 | 502 |
| TELE | 1.19 | 1.19 | 1.1 | 1.15 | 116,509 |
| TGL | 9.15 | 9.99 | 8.5 | 8.8 | 30,425 |
| THALL | 83.18 | 85.5 | 80 | 83.44 | 34,943 |
| TREET | 47.55 | 48.48 | 46.94 | 46.95 | 3,725 |
| TRG | 1.91 | 2.04 | 1.8 | 1.97 | 313,793 |
| TRIPF | 183.5 | 182 | 177 | 180.94 | 726 |
| TSMF | 1 | 1.24 | 0.96 | 1 | 3 |
| TSPL | 0.67 | 1 | 0.88 | 0.67 | 2 |
| UBL | 56.99 | 57.5 | 56.5 | 56.92 | 270,780 |
| UBL-AUGB | 56.5 | 0 | 0 | 56.92 | 0 |
| UBL-CAUG | 56.99 | 0 | 0 | 56.89 | 0 |
| UBL-COCT | 58.71 | 0 | 0 | 58.61 | 0 |
| UBL-CSEP | 57.94 | 0 | 0 | 57.85 | 0 |
| UBL-SEP | 57.42 | 0 | 0 | 57.87 | 0 |
| UBLTFC2 | 87.05 | 0 | 0 | 87.05 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.25 | 0 | 0 | 99.25 | 0 |
| ULEVER | 5500.18 | 5680 | 5250.01 | 5479.6 | 9 |
| UPFL | 1635 | 1715 | 1554 | 1635 | 2 |
| UVIC | 1.9 | 2.25 | 2 | 1.9 | 2 |
| WTCL | 1.74 | 1.75 | 1.5 | 1.51 | 61,805 |
| WTL | 1.34 | 1.44 | 1.29 | 1.3 | 666,721 |
| YOUW | 1.2 | 1.21 | 1.2 | 1.2 | 2,299 |
| ZIL | 40.84 | 41.45 | 38.8 | 40.84 | 260 |
| Total Turnover | 53,046,207 | ||||
