Wikipedia

Market Summary

KSE100 41049.22 -0.93 ALLSHR 28097.41 -0.88 KSE30 15354.62 -0.97 KMI30 67292.71 -0.59 BKTi 10104.43 -2.52 OGTi 10028.58 -0.64 KMIALLSHR 20702.04 -0.52 PSXDIV20 13465.31 -0.33 UPP9 10391.92 -1.35 NITPGI 8610.33 -1.09 NBPPGI 10510.44 -1.07 MZNPI 8564.77 -0.53 JSMFI 9630.76 0.04 ACI 8348.53 -0.26 HBLTTI 10150.36 0.05

29 September-2022

2022-09-29 13:54:08

Exchange

Status: Open

Volume: 79,114,638

Value: 3,116,727,910

Trades: 51,607

Symbol

Advanced: 99

Declined: 186

Unchanged: 16

Total: 301

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Ghazi Tractors Limited. 337.32 337.00 340.00 336.00 336.10 -1.22 1,600
Atlas Honda Limited. 337.86 0.0 0 0 340.98 0.0 600
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 4.54 4.50 4.50 4.42 4.46 -0.08 15,000
Ghandhara Industries Ltd. 151.09 151.00 151.00 149.30 150.34 -0.75 99,600
Ghandhara Nissan Ltd. 57.89 57.50 58.22 57.20 57.30 -0.59 46,500
Hino Pak Motor Limited. 268.00 267.00 267.00 267.00 274.00 -1.00 200
Honda Atlas Cars (Pak) Ltd. 182.66 179.60 179.70 178.00 179.60 -3.06 14,830
Indus Motor Company Ltd.(XD) 944.93 967.96 967.96 945.02 950.00 5.07 172
Millat Tractors Limited. 836.90 839.00 839.00 829.00 829.00 -7.90 26,450
Pak Suzuki Motors Co Ltd. 182.64 180.50 181.90 179.00 180.80 -1.84 27,324
Sazgar Engineering Works Ltd. 62.94 60.51 61.00 59.70 60.00 -2.94 163,500

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 123.39 124.96 126.89 122.00 125.00 1.61 10,300
Atlas Battery Ltd.(XD)(XB) 150.05 150.10 150.10 148.50 149.50 -0.55 2,300
Baluchistan Wheels Ltd.(XD) 67.40 65.11 65.11 65.11 65.11 -2.29 500
Exide Pakistan Ltd. 244.26 248.00 248.00 230.00 236.99 -7.27 7,100
Ghandhara Tyre & Rubber Company Ltd. 34.52 0.0 0 0 34.55 0.0 500
Loads Limited. 8.98 9.00 9.09 8.91 9.08 0.10 12,500
Panther Tyres Limited 29.43 29.15 29.40 29.00 29.15 -0.28 14,000
Thal Limited. 268.01 261.40 265.00 261.40 265.00 -3.01 1,100

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Elektron Ltd. 15.67 15.75 15.75 15.51 15.59 -0.08 506,000
Pakistan Cables Ltd.(XD)(XB) 121.71 122.00 122.90 121.71 121.71 0.00 900
WAVES Corporation Limited 11.57 11.60 11.65 11.45 11.46 -0.11 114,000
Waves Home Appliances Ltd. 12.06 11.11 11.83 11.06 11.78 -0.23 15,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 82.80 82.80 82.80 82.69 82.70 -0.10 1,500
Bestway Cement Limited.(XD) 131.28 131.15 131.49 126.50 131.49 0.21 57,300
Cherat Cement Co. Ltd. 115.26 116.20 116.39 113.50 113.94 -1.32 376,314
D. G. Khan Cement Co. Ltd. 60.84 61.00 61.73 60.30 60.80 -0.04 724,573
Dewan Cement Limited. 5.37 5.35 5.36 5.34 5.34 -0.03 21,500
Fauji Cement Co Ltd. 15.35 15.25 15.46 15.00 15.10 -0.25 2,616,000
Flying Cement Company Ltd. 7.27 7.30 7.34 7.13 7.14 -0.13 1,249,500
Gharibwal Cement Ltd. 21.00 0.0 0 0 21.00 0.0 20,500
Kohat Cement Co. Ltd. 161.80 162.00 162.00 161.00 161.00 -0.80 11,800
Lucky Cement Limited. 495.99 497.79 503.97 492.00 499.68 3.69 477,840
Maple Leaf Cement Factory Ltd. 28.27 28.27 28.65 28.10 28.45 0.18 1,080,622
Pioneer Cement Ltd. 68.78 68.84 69.69 68.20 68.25 -0.53 1,239,642
Power cement Limited 4.97 4.98 4.98 4.90 4.91 -0.06 162,500
Thatta Cement Company Ltd. 14.44 14.31 14.31 14.31 14.31 -0.13 5,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 6.70 6.60 6.86 6.51 6.71 0.01 291,000
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 11.36 11.89 12.36 11.89 12.36 1.00 68,000
Berger Paints Pakistan Ltd. 80.18 79.20 79.99 78.75 78.75 -1.43 28,000
Bifo Industries Ltd. 62.29 61.75 62.00 61.52 61.60 -0.69 12,500
Buxly Paints Ltd. 100.34 99.95 99.95 99.95 99.95 -0.39 100
Colgate Palmolive (Pak) Ltd.(XD)(XB) 2,140.00 2082.00 2100.00 2082.00 2100.00 -40.00 100
Descon Oxychem Ltd. 21.40 21.89 21.89 21.50 21.50 0.10 9,500
Engro Polymer & Chemical Pref.Shares 11.60 0.0 0 0 11.99 0.0 2,500
Engro Polymer & Chemicals Ltd. 56.05 55.90 55.99 55.30 55.35 -0.70 473,045
G3 Technologies Limited(XR) 8.29 8.36 8.50 8.30 8.41 0.12 1,946,500
Ghani Global Holdings Limited. 16.86 16.83 16.93 16.66 16.77 -0.09 1,466,108
ICI Pakistan Limited.(XD) 679.71 679.99 679.99 665.00 670.00 -9.71 1,050
Ittehad Chemical Ltd. 28.41 28.20 28.50 27.85 28.50 0.09 6,000
Lotte Chemical Pakistan Ltd. 29.04 29.02 29.19 28.70 28.82 -0.22 786,282
Nimir Resins Limited. 15.52 15.70 15.70 15.35 15.57 0.05 17,000
Pakistan Oxygen Limited. 132.26 132.00 132.00 132.00 132.00 -0.26 900
Sitara Chemicals. 232.40 232.40 234.99 231.99 234.99 2.59 1,900
Sitara Peroxide Limited 15.75 15.75 15.75 15.75 15.75 0.00 500
Wah Noble Chemicals Ltd. 166.33 166.00 166.00 165.00 165.00 -1.33 300

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Askari Bank Limited. 18.10 17.90 18.00 17.73 18.00 -0.10 5,000
Bank Al-Habib Ltd. 55.03 55.03 55.03 53.86 54.65 -0.38 19,586
Bank Alfalah Ltd. 31.63 31.99 31.99 31.00 31.00 -0.63 1,200,148
Bank Of Punjab. 5.42 5.45 5.47 5.34 5.40 -0.02 188,500
Bankislami Pakistan Ltd. 11.30 11.47 11.47 10.95 10.95 -0.35 4,000
Faysal Bank Limited. 26.56 26.49 26.80 26.25 26.25 -0.31 118,500
Habib Bank Limited. 81.47 80.01 80.01 75.36 75.36 -6.11 1,729,989
Habib Metropolitan Bank Limited. 34.04 33.76 34.25 33.50 34.25 0.21 17,000
JS Bank Limited. 3.90 3.75 3.75 3.70 3.70 -0.20 39,000
MCB Bank Limited. 119.73 119.73 119.98 118.05 118.98 -0.75 422,301
Meezan Bank Limited. 111.80 111.80 111.80 110.58 110.89 -0.91 640,245
National Bank Of Pakistan.(XD) 26.81 26.70 26.70 26.40 26.50 -0.31 16,500
Samba Bank Limited. 6.50 6.52 6.52 6.52 6.52 0.02 1,500
Silk Bank Limited. 1.06 1.09 1.10 1.06 1.08 0.02 334,000
Standard Chartered Bank Pak Ltd. 19.88 19.50 19.50 19.36 19.40 -0.48 16,000
Summit Bank Limited. 1.72 1.79 1.79 1.50 1.60 -0.12 1,600,500
United Bank Ltd. 116.79 117.95 117.95 114.06 114.15 -2.64 511,678

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 29.00 29.00 29.00 29.00 29.00 0.00 500
Agha Steel Industries Ltd. 15.73 15.70 15.70 15.50 15.68 -0.05 130,000
Aisha Steel Mills Limited. 10.23 10.40 10.40 10.15 10.19 -0.04 110,640
Amreli Steels Limited. 27.17 26.90 27.50 26.51 26.90 -0.27 57,030
Beco Steel Limited 13.28 12.90 13.25 12.75 12.75 -0.53 34,000
Bolan Casting Ltd. 43.00 42.35 42.98 42.35 42.98 -0.02 11,500
Crescent Steel & Allied Product. 37.10 36.98 37.10 36.75 37.00 -0.10 7,000
Dadex Eternit Ltd. 77.57 71.79 71.79 71.79 71.79 -5.78 500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 5.72 5.80 5.80 5.61 5.61 -0.11 12,500
Huffaz Seamless Pipe Industries. [ DEFAULTER SEGMENT ] 10.49 10.80 10.80 10.80 10.80 0.31 500
International Industries Ltd.(XD) 99.37 100.00 100.00 97.99 98.00 -1.37 10,246
International Steels Limited. (XD) 56.10 56.25 56.49 55.53 55.62 -0.48 105,282
Ittefaq Iron Industries Limited. 7.32 7.26 7.32 7.22 7.22 -0.10 28,000
Mughal Iron & Steels Ind Ltd. 66.60 66.11 67.50 65.01 65.25 -1.35 40,330

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Total Treasury ETF 10.08 10.08 10.08 10.08 10.08 0.00 5,000
JS Momentum Factor ETF 8.72 8.71 8.71 8.71 8.71 -0.01 10,000
Meezan Pakistan ETF 7.78 7.85 7.85 7.69 7.73 -0.05 21,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 35.00 35.50 35.50 35.50 35.50 0.50 1,500
Engro Corporation Limited. 231.81 231.81 232.74 229.10 230.00 -1.81 72,117
Engro Fertilizers Limited. 78.20 78.20 79.20 78.00 78.20 0.00 190,851
Fatima Fertilizer Co Ltd. 38.16 38.01 38.20 38.01 38.20 0.04 11,653
Fauji Fertilizer Bin Qasim Ltd. 19.76 19.70 19.70 19.34 19.40 -0.36 104,500
Fauji Fertilizer Co. Ltd. 100.51 100.50 100.70 100.50 100.51 0.00 42,091

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 10.88 10.53 10.78 10.51 10.78 -0.10 145,000
At-Tahur Ltd. 21.75 21.50 21.50 21.50 21.50 -0.25 6,000
Clover Pakistan Limited. 21.62 21.61 21.80 21.06 21.49 -0.13 21,000
Fauji Foods Limited. 6.53 6.61 6.69 6.47 6.48 -0.05 1,410,504
Frieslandcampina Engro Pakistan Ltd. 67.00 67.00 67.85 66.80 67.50 0.50 13,630
Matco Foods Limited. 37.50 38.00 39.39 37.00 38.30 0.80 34,000
Mitchells Fruit Farms Ltd. 90.30 90.90 90.90 88.51 88.51 -1.79 9,000
National Foods Ltd. 135.02 135.00 135.99 134.00 134.00 -1.02 8,500
Quice Food Industries Ltd. 4.03 3.96 3.98 3.90 3.93 -0.10 86,500
The Organic Meat Company Ltd. 21.37 21.46 21.75 21.25 21.51 0.14 207,500
Treet Corporation Ltd. 23.72 23.45 23.45 23.10 23.23 -0.49 763,500
Unity Foods Limited. 22.61 22.61 22.95 22.36 22.74 0.13 2,724,934

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-SEP 15.53 14.49 15.69 14.49 15.69 0.16 14,500
AGHA-OCT 16.00 14.86 15.75 14.86 15.70 -0.30 26,500
AGP-SEP 76.67 77.01 77.02 77.01 77.02 0.35 2,500
AGP-OCT 77.45 79.01 83.00 79.01 80.00 2.55 6,500
AGL-SEP 6.70 6.72 6.86 6.70 6.71 0.01 63,000
AGL-OCT 6.80 6.95 6.95 6.85 6.85 0.05 11,000
AIRLINK-OCT 34.43 0.0 0 0 34.48 0.0 690,000
ASL-SEP 10.26 10.25 10.26 10.23 10.23 -0.03 3,000
ASL-OCT 10.51 10.50 10.50 10.33 10.33 -0.18 47,500
ASC-SEP 10.69 9.70 10.80 9.70 10.51 -0.18 436,500
ASC-OCT 11.05 10.95 10.95 10.66 10.80 -0.25 401,000
ASTL-SEP 27.05 25.16 27.20 25.16 26.98 -0.25 34,500
ASTL-OCT 27.15 25.58 28.58 25.58 27.12 -0.03 55,500
ATRL-SEPB 147.48 146.50 148.50 146.01 147.50 0.02 171,000
ATRL-OCTB 149.26 148.00 149.95 148.00 149.00 -0.26 327,500
AVN-SEP 76.24 76.30 76.70 75.95 76.00 -0.24 626,500
AVN-OCT 77.26 76.80 77.57 76.80 77.00 -0.26 595,000
ANL-SEP 9.80 9.60 9.86 9.60 9.71 -0.09 297,000
ANL-OCT 9.95 9.90 10.00 9.90 9.95 0.00 333,500
BAHL-OCT 55.98 54.25 54.25 52.10 52.10 -3.88 3,500
BAHL-SEP 55.15 51.02 51.02 51.02 51.02 -4.13 2,500
BAFL-SEPB 31.70 31.20 31.20 30.80 30.80 -0.90 2,000
BOP-SEP 5.56 5.40 5.40 5.40 5.40 -0.16 145,500
BOP-OCT 5.50 0.0 0 0 5.50 0.0 120,500
CHCC-OCT 115.44 115.00 116.20 114.00 114.00 -1.44 43,000
CHCC-SEP 115.34 115.75 116.01 113.57 114.10 -1.24 63,500
CHCC-OCTB 113.19 113.70 113.70 112.40 112.40 -0.79 6,500
CPHL-OCT 30.83 31.00 31.00 31.00 31.00 0.17 2,000
CNERGY-SEP 5.01 4.96 5.02 4.93 4.95 -0.06 2,001,500
CNERGY-OCT 5.07 5.06 5.07 5.00 5.01 -0.06 1,645,000
DGKC-SEP 60.99 60.85 61.50 60.80 60.95 -0.05 447,000
DGKC-OCT 60.96 60.60 61.50 60.60 61.00 0.04 56,500
DGKC-OCTB 60.94 60.78 61.60 60.65 60.80 -0.14 436,000
DCL-SEP 5.36 5.35 5.35 5.35 5.35 -0.01 3,500
ENGRO-OCTB 236.07 232.00 232.00 231.90 231.90 -4.17 10,000
ENGRO-SEPB 232.50 230.10 230.10 229.88 230.00 -2.50 5,000
EFERT-SEP 78.68 79.00 79.00 77.52 77.52 -1.16 49,500
EFERT-OCT 80.03 79.69 79.85 79.00 79.20 -0.83 43,500
EPCL-SEPB 56.50 56.25 56.25 55.29 55.31 -1.19 72,000
EPCL-OCTB 56.99 56.21 56.50 55.92 56.00 -0.99 91,000
EPQL-SEPB 21.63 0.0 0 0 21.60 0.0 100,000
EPQL-OCTB 21.95 0.0 0 0 21.91 0.0 100,000
FCCL-SEP 15.38 15.25 15.25 15.02 15.11 -0.27 372,500
FCCL-OCT 15.35 15.25 15.30 15.10 15.10 -0.25 25,000
FCCL-OCTB 13.92 13.70 13.70 13.60 13.62 -0.30 219,500
FFBL-SEP 19.84 19.58 19.58 19.35 19.40 -0.44 42,000
FFBL-OCT 20.10 19.80 19.80 19.64 19.64 -0.46 42,000
FFL-SEP 6.53 6.60 6.62 6.49 6.50 -0.03 1,773,500
FFL-OCT 6.64 6.75 6.75 6.56 6.56 -0.08 1,270,500
FABL-SEPB 27.00 26.20 26.20 26.20 26.20 -0.80 300,000
FABL-OCTB 27.00 26.52 26.52 26.52 26.52 -0.48 300,000
FLYNG-SEP 7.27 7.20 7.24 7.15 7.15 -0.12 194,500
FLYNG-OCT 7.36 7.21 7.39 7.21 7.23 -0.13 139,500
FCEPL-SEP 67.14 66.35 68.20 66.35 67.78 0.64 402,500
FCEPL-OCT 68.15 67.60 69.08 67.20 68.80 0.65 401,000
GTECH-OCTB 8.42 8.50 8.60 8.45 8.55 0.13 446,500
GTECH-SEPB 8.35 9.19 9.19 8.35 8.45 0.10 109,000
GHNI-SEP 151.96 150.50 150.70 149.60 150.00 -1.96 198,500
GHNI-OCT 153.79 152.15 152.90 151.50 151.99 -1.80 237,500
GGGL-SEP 10.56 10.60 10.60 10.50 10.60 0.04 19,000
GGGL-OCT 10.91 10.75 10.90 10.70 10.70 -0.21 61,000
GGL-SEP 16.95 17.08 17.08 16.70 16.80 -0.15 549,000
GGL-OCT 17.10 17.09 17.39 16.85 16.99 -0.11 1,167,000
GATM-SEP 30.31 31.00 31.06 30.00 30.50 0.19 24,000
GATM-OCT 30.74 31.42 31.42 30.52 30.79 0.05 22,000
HBL-SEPB 81.50 79.00 79.00 79.00 79.00 -2.50 1,000
HBL-OCT 83.23 78.50 78.50 76.99 76.99 -6.24 41,000
HUBC-SEP 69.37 69.00 69.20 68.60 69.00 -0.37 386,500
HUBC-OCT 70.03 70.03 70.03 69.45 69.89 -0.14 530,500
HUMNL-SEP 6.50 6.69 6.69 6.37 6.40 -0.10 240,000
HUMNL-OCT 6.55 6.59 6.60 6.52 6.52 -0.03 20,500
INIL-SEPB 100.20 99.00 99.00 98.50 98.52 -1.68 48,500
INIL-OCTB 101.00 101.00 101.00 99.80 100.00 -1.00 46,500
ISL-SEPB 56.01 56.01 56.01 55.50 55.50 -0.51 60,000
ISL-OCTB 56.30 56.60 56.70 56.12 56.59 0.29 45,000
KEL-OCT 3.09 3.14 3.14 3.00 3.01 -0.08 6,160,500
KEL-SEP 3.05 3.05 3.05 2.97 3.00 -0.05 5,760,000
KOHC-SEP 165.00 162.00 162.00 162.00 162.00 -3.00 500
KAPCO-SEP 30.61 30.50 30.60 30.10 30.25 -0.36 345,000
KAPCO-OCTB 27.45 27.02 27.10 26.82 26.83 -0.62 358,000
LOTCHEM-SEPB 29.13 28.10 29.18 28.10 28.85 -0.28 764,000
LOTCHEM-OCTB 29.48 29.38 29.50 29.02 29.20 -0.28 658,500
LUCK-OCT 503.65 500.00 510.00 500.00 505.01 1.36 148,500
LUCK-SEP 497.35 498.00 503.74 497.00 500.50 3.15 144,500
MLCF-OCT 28.68 28.67 28.92 28.60 28.85 0.17 495,500
MLCF-SEP 28.36 28.26 28.60 28.16 28.55 0.19 465,500
MEBL-SEPB 112.50 110.00 110.00 110.00 110.00 -2.50 5,500
MEBL-OCTB 113.00 111.80 111.80 111.51 111.51 -1.49 1,000
MUGHAL-SEP 67.38 66.50 66.50 66.00 66.00 -1.38 15,000
MUGHAL-OCT 67.23 67.00 67.00 66.01 66.25 -0.98 7,500
NRL-SEP 238.22 238.80 240.25 236.11 238.25 0.03 219,000
NRL-OCT 238.26 237.90 240.00 237.90 239.00 0.74 39,000
NRL-OCTB 227.25 226.80 230.00 226.80 227.51 0.26 264,500
NETSOL-SEP 98.53 98.55 99.49 97.49 97.50 -1.03 282,500
NETSOL-OCT 99.75 99.25 100.25 98.50 98.60 -1.15 223,500
NCL-SEPB 34.61 35.00 37.00 34.50 36.65 2.04 1,011,500
NCL-OCT 35.05 35.25 37.25 34.90 36.90 1.85 1,273,000
NCPL-SEPB 13.65 13.83 13.99 13.83 13.99 0.34 10,000
NCPL-OCTB 13.90 13.90 13.90 13.90 13.90 0.00 2,500
NML-SEP 68.60 68.50 69.00 68.30 68.70 0.10 29,000
NML-OCT 68.75 68.70 68.70 68.70 68.70 -0.05 500
NML-OCTB 65.69 65.60 66.02 65.35 65.35 -0.34 6,500
NPL-SEP 22.00 21.76 21.98 21.76 21.98 -0.02 2,500
NPL-OCTB 20.01 0.0 0 0 19.89 0.0 2,000
OGDC-SEP 76.42 75.85 76.00 75.25 75.58 -0.84 316,500
OGDC-OCT 76.40 75.60 75.80 75.35 75.50 -0.90 42,500
OGDC-OCTB 75.08 74.50 74.70 73.90 74.00 -1.08 305,000
PACE-SEP 3.02 2.93 2.94 2.93 2.94 -0.08 25,000
PAEL-SEP 15.71 15.50 15.69 15.44 15.60 -0.11 4,203,000
PAEL-OCT 15.92 15.70 15.92 15.70 15.80 -0.12 4,072,000
PIAA-SEP 4.10 3.91 4.10 3.91 4.10 0.00 38,500
PSMC-OCT 183.68 179.50 179.52 179.50 179.52 -4.16 1,000
PSMC-SEP 179.87 180.00 180.00 178.00 180.00 0.13 23,500
PABC-SEP 43.70 44.20 45.00 44.20 44.72 1.02 58,500
PABC-OCT 44.50 45.50 45.60 45.00 45.00 0.50 19,000
PIBTL-SEP 5.41 5.25 5.45 5.25 5.40 -0.01 1,202,500
PIBTL-OCT 5.45 5.50 5.50 5.45 5.48 0.03 1,221,000
POL-SEPB 349.00 344.00 344.50 332.51 343.99 -5.01 7,000
POL-OCTB 349.11 348.00 348.00 338.53 348.00 -1.11 12,500
PPL-SEP 61.72 61.00 61.35 60.60 60.70 -1.02 140,000
PPL-OCT 61.53 61.10 61.10 60.70 60.80 -0.73 110,500
PPL-OCTB 62.13 61.50 61.83 61.10 61.10 -1.03 92,500
PRL-SEP 17.64 17.51 17.85 17.47 17.55 -0.09 1,520,000
PRL-OCT 17.87 18.00 18.06 17.62 17.75 -0.12 1,691,000
PSO-SEP 166.46 165.02 168.98 164.90 165.15 -1.31 84,000
PSO-OCT 166.20 165.01 166.00 165.00 165.00 -1.20 50,500
PSO-OCTB 159.34 158.11 159.35 157.50 158.10 -1.24 68,500
PTC-SEP 7.03 6.90 6.91 6.80 6.85 -0.18 109,500
PTC-OCT 7.10 6.90 7.00 6.89 6.92 -0.18 45,500
PIOC-SEP 68.87 68.49 69.50 68.23 68.30 -0.57 213,500
PIOC-OCT 69.78 69.01 70.40 69.00 69.15 -0.63 388,000
SHEL-SEP 125.00 125.00 129.00 125.00 127.00 2.00 34,500
SHEL-OCT 126.01 126.00 131.00 126.00 128.01 2.00 28,000
SNGP-OCT 33.95 34.00 34.25 33.50 33.60 -0.35 615,000
SNGP-OCTB 31.75 33.99 33.99 31.70 31.98 0.23 1,144,000
SNGP-SEPB 33.71 33.75 34.10 33.10 33.75 0.04 1,549,500
SSGC-SEP 10.20 10.25 10.30 10.25 10.30 0.10 5,000
SSGC-OCT 10.39 10.40 10.40 10.40 10.40 0.01 2,500
SYS-SEP 380.17 377.00 377.00 370.06 374.00 -6.17 18,500
SYS-OCT 383.73 380.50 381.00 375.99 376.65 -7.08 19,500
TGL-SEP 115.08 115.40 115.89 112.55 115.00 -0.08 23,500
TGL-OCT 115.00 114.50 115.99 114.50 115.99 0.99 42,000
TGL-OCTB 92.45 92.00 92.50 92.00 92.10 -0.35 69,500
TELE-SEP 10.75 10.60 10.76 10.60 10.64 -0.11 2,041,000
TELE-OCT 10.89 10.85 11.00 10.75 10.77 -0.12 2,186,500
SEARL-OCT 103.28 103.10 103.49 102.70 102.70 -0.58 19,000
SEARL-SEP 102.15 102.80 102.80 101.51 101.51 -0.64 16,000
TPL-SEP 8.24 8.20 8.20 8.00 8.07 -0.17 36,000
TPL-OCT 8.35 8.25 8.25 8.12 8.12 -0.23 57,000
TPLP-SEP 21.49 21.67 21.67 20.55 21.04 -0.45 3,193,500
TPLP-OCT 21.73 21.73 21.73 20.76 21.22 -0.51 6,696,000
TREET-SEP 23.77 23.52 23.52 23.15 23.21 -0.55 359,500
TREET-OCT 24.01 24.10 24.10 23.41 23.50 -0.51 391,000
TRG-SEP 126.50 126.02 127.42 124.66 125.00 -1.50 5,901,500
TRG-OCT 127.15 127.15 128.89 126.22 126.35 -0.80 4,749,500
UNITY-SEP 22.75 22.70 23.00 22.48 22.78 0.03 11,972,500
UNITY-OCT 23.06 22.81 23.45 22.23 23.03 -0.03 12,661,500