Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 1 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***CLOSE - END MUTUAL FUND***
HGFA HBL Growth Fund 500 8.55 8.69 8.69 8.69 8.69 0.14 TSMF Tri-Star Mutual 500 7.44 7.8 7.80 7.80 7.80 0.36 ***MODARABAS***
ARM Allied Rent. 23000 11.51 11.85 11.85 10.91 11.70 0.19 BFMOD B.F.Modaraba 5500 6.50 6.85 7.00 6.85 6.97 0.47 BRR B.R.R.Guardian 163000 17.08 17.04 17.25 16.82 16.84 -0.24 FECM Elite Cap.Mod 1000 3.59 3.7 3.70 3.66 3.66 0.07 FEM Equity Modaraba 21000 6.98 6.5 6.98 6.50 6.98 0.00 FFLM 1st.Fid.Leasing 66500 3.58 3.74 3.98 3.51 3.95 0.37 FHAM Habib Modaraba 1500 10.65 10.35 10.50 10.35 10.45 -0.20 FIBLM I.B.L.Modarab 14500 2.85 3.1 3.10 2.81 2.99 0.14 FPRM Paramount Mod 236500 6.20 6.6 7.20 6.48 7.20 1.00 FTMM F.Treet Manuf 16000 15.89 15.79 15.89 15.79 15.79 -0.10 FUDLM U.D.L.Modaraba 7500 10.00 10.08 10.10 9.80 9.81 -0.19 HMM Habib Metro Mod 500 8.10 8.3 8.30 8.30 8.30 0.20 KASBM KASB Mod 312500 3.67 3.61 3.70 3.50 3.54 -0.13 MODAM Mod.Al-Mali 1152500 24.63 25.8 26.25 24.63 25.03 0.40 PAKMI Pak Mod. 45000 4.20 3.99 4.20 3.75 4.20 0.00 PIM Popular Islamic 104500 10.81 9.81 11.81 9.81 11.81 1.00 PMI Prud Mod.1st 27500 2.80 2.95 2.95 2.80 2.82 0.02 SINDM Sindh Modaraba 5000 9.30 9.3 9.30 9.30 9.30 0.00 TRSM Trust Modaraba 1500 3.28 3.28 3.28 3.17 3.17 -0.11 UCAPM Unicap Modaraba 84500 3.30 3.48 3.48 3.11 3.12 -0.18 ***LEASING COMPANIES***
GRYL Grays Leasing 500 4.74 4.55 4.55 4.55 4.55 -0.19 OLPL Orix Leasing 19000 23.65 23.84 24.00 23.51 23.60 -0.05 PGLC Pak Gulf Leasin 3500 7.25 6.41 7.48 6.40 7.48 0.23 SLL SME Leasing Ltd 2500 3.95 4 4.00 3.60 3.75 -0.20 ***INV. BANKS / INV. COS. / SECURITIES COS.***
786 786 Invest Ltd 12500 9.90 9.9 9.90 9.52 9.90 0.00 AHL Arif Habib Ltd. 56500 83.88 83.5 84.00 83.50 83.70 -0.18 AMBL Apna Microfin. 1000 18.31 18.87 18.87 18.00 18.00 -0.31 BIPLS BIPL Securities 16500 23.49 23.98 23.98 21.73 21.73 -1.76 CASH Calcorp Limited 3000 20.42 19.5 19.50 19.00 19.00 -1.42 CYAN Cyan Limited 73000 51.97 52 52.00 50.50 51.15 -0.82 DAWH Dawood Hercules 19665 107.05 107 107.49 105.00 105.19 -1.86 DEL Dawood Equities 828500 23.69 23.15 24.49 23.10 23.69 0.00 DLL Dawood Law 800 186.45 180 186.00 178.00 185.88 -0.57 EFGH EFG Hermes Pak 64500 31.80 30.11 32.00 29.60 30.84 -0.96 ESBL Escorts Bank 360500 12.54 12.47 12.47 11.54 11.56 -0.98 FCSC Ist.Capital Sec 386500 2.27 2.26 2.37 2.26 2.29 0.02 FDIBL Ist.Dawood Bank 272500 3.16 3.11 3.25 3.10 3.11 -0.05 FNEL F. Nat.Equities 1589500 9.31 9.4 9.52 9.15 9.19 -0.12 ICIBL Invest Bank 339500 2.63 2.68 2.70 2.56 2.59 -0.04 JSCL Jah.Sidd. Co. 5067000 20.78 20.82 21.75 20.79 21.01 0.23 JSCLPSA Jahangir Sidd(Pref) 99000 9.53 9.55 9.75 9.31 9.48 -0.05 JSGCL JS Global Cap.XD 3000 118.23 125 127.09 125.00 127.09 8.86 MCBAH MCB-ARIF Habib 23500 35.95 36 36.00 35.01 35.50 -0.45 NEXT Next Capital 112500 12.59 12.05 12.60 12.00 12.02 -0.57 PSX Pak Stock Exchange 1410000 23.54 23.35 24.70 23.31 24.18 0.64 SIBL Sec. Inv. Bank 2000 7.34 7 7.40 7.00 7.39 0.05 ***COMMERCIAL BANKS*** Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 2 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***COMMERCIAL BANKS***
ABL Allied Bank LtdXD 61500 70.00 70 70.00 69.46 69.50 -0.50 AKBL Askari Bank 95500 20.68 20.6 20.60 20.39 20.43 -0.25 BAFL Bank Al-Falah 605790 32.85 32.8 32.94 32.65 32.68 -0.17 BAHL Bank AL-Habib 218711 68.04 68 68.50 67.80 67.93 -0.11 BIPL Bankislami Pak. 61000 10.40 10.64 10.70 10.27 10.40 0.00 BOK Bank Of Khyber 31000 14.11 14 15.00 14.00 14.65 0.54 BOP B.O.Punjab 6437500 8.46 8.46 8.61 8.38 8.41 -0.05 FABL Faysal Bank 962500 20.95 21 21.48 20.26 21.04 0.09 HBL Habib Bank 3167207 124.18 125.5 125.50 121.00 121.88 -2.30 HMB Habib Metropol. 22500 43.50 42.76 43.94 42.76 43.51 0.01 JSBL JS Bank Ltd 27000 5.16 5.15 5.20 5.15 5.16 0.00 MCB MCB Bank Ltd 275691 163.72 164 164.00 160.05 160.60 -3.12 MEBL Meezan Bank 464742 152.99 153.99 154.24 149.00 151.45 -1.54 NBP National Bank 96000 33.68 33.61 33.85 33.36 33.49 -0.19 SBL Samba Bank 1506500 6.00 6.07 6.50 6.07 6.40 0.40 SCBPL St.Chart.Bank 13500 33.27 35.4 35.40 32.75 32.75 -0.52 SILK Silk Bank Ltd 16273500 1.68 1.7 1.86 1.66 1.77 0.09 SNBL Soneri Bank Ltd 19500 9.01 9.09 9.09 9.00 9.01 0.00 UBL United BankXD 1204570 121.53 122 122.00 116.00 117.97 -3.56 ***INSURANCE***
AGIC Ask.Gen.Insur. 1000 20.05 20.98 20.98 20.98 20.98 0.93 AICL Adamjee Ins. 6000 41.05 40.8 40.80 40.80 40.80 -0.25 ALAC Askari Life Ass 10000 7.70 7.51 7.51 7.50 7.50 -0.20 ATIL Atlas Ins. Ltd 3500 57.50 57.5 57.51 57.50 57.50 0.00 CSIL Cres.Star Ins. 946000 2.94 2.9 2.99 2.88 2.90 -0.04 EFUG EFU General 1100 112.75 113 113.00 112.75 112.75 0.00 EFUL EFU Life Assr 300 188.60 186 186.00 185.98 185.98 -2.62 HICL Habib Ins. 2000 7.60 7.55 7.55 7.54 7.54 -0.06 IGIHL IGI Holdings 25100 175.00 173.2 174.39 170.00 171.76 -3.24 IGIL IGI Life Ins 11000 43.55 43.6 43.60 43.60 43.60 0.05 JLICL Jubile Life InsXD 16000 276.90 286.9 286.90 265.00 271.82 -5.08 PAKRI Pak Reinsurance 14500 23.05 22.81 23.05 22.81 22.81 -0.24 PINL Premier Ins. 29500 5.63 5.6 5.70 5.50 5.70 0.07 RICL Reliance Ins. 22000 7.50 7.7 7.70 7.49 7.50 0.00 SHNI Shaheen Ins. 1000 3.99 3.98 3.98 3.98 3.98 -0.01 TPLI TPL Insurance 2000 33.99 31.56 34.60 31.56 34.60 0.61 UNIC United Insurance 40500 8.10 8.23 8.31 8.09 8.29 0.19 UVIC Universal Ins. 3000 5.13 5.69 5.69 4.78 5.58 0.45 ***REAL ESTATE INVESTMENT TRUST***
DCR Dolmen City 34000 11.86 11.75 11.84 11.72 11.75 -0.11 ***TEXTILE SPINNING***
ASTM Asim Textile 15000 8.15 7.8 8.00 7.70 8.00 -0.15 AWTX Allawasaya Tex 0 812.70 - 0.00 0.00 873.65 60.95 BECO Beco Steel Ltd 278500 24.83 26.25 26.40 25.00 25.23 0.40 CCM Crescent Cotton 5500 54.60 55 55.00 55.00 55.00 0.40 CFL Crescent Fibres 14000 70.41 69.5 72.50 69.50 72.50 2.09 CTM Colony Tex.Mills Lt 430500 7.01 7.2 7.24 7.00 7.01 0.00 DFSM Dewan Farooque Sp. 873500 5.02 5.14 5.25 5.05 5.12 0.10 DSIL D.S. Ind. Ltd. 3761500 5.19 5.23 5.58 5.15 5.37 0.18 ELSM Ellcot Spinning 600 140.50 136 140.50 130.00 135.50 -5.00 GADT Gadoon Textile 500 340.00 331 339.99 330.00 339.99 -0.01 IDRT Idrees Textile 4500 18.62 18.21 18.21 17.61 17.61 -1.01 IDSM Ideal Spinning 1000 40.98 41.8 41.80 41.80 41.80 0.82 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 3 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***TEXTILE SPINNING***
IDYM Indus Dyeing 4200 320.00 321.5 321.50 315.00 317.12 -2.88 JATM J.A.Textile 38500 15.90 15.53 15.75 15.00 15.18 -0.72 JDMT Janana D Mal 500 89.00 93 93.00 93.00 93.00 4.00 JKSM J.K.Spinning 29500 66.65 70.98 70.99 64.00 65.33 -1.32 KOHTM Kohat Textile 5000 22.15 22.01 23.01 22.01 22.81 0.66 KOSM Kohinoor Spining 17917500 5.64 5.77 6.07 5.64 5.72 0.08 NAGC Nagina Cotton 2000 77.00 - 77.00 77.00 77.00 0.00 SAIF Saif Textile 2500 23.14 24.4 24.40 22.62 22.62 -0.52 SERT Service Textile 75000 28.76 30.25 30.25 27.25 28.45 -0.31 SHDT Shadab Textile 8500 29.02 29.1 29.79 29.01 29.60 0.58 SNAI Sana Ind 500 62.00 60 60.00 60.00 60.00 -2.00 SSML Saritow Spinning 179500 16.48 16.89 16.89 16.10 16.48 0.00 SUTM Sunrays Textile 100 301.00 305 305.00 305.00 305.00 4.00 TATM Tata Textile 14000 80.04 80 80.00 77.50 77.50 -2.54 ***TEXTILE WEAVING***
ASHT Ashfaq Textile 3500 13.65 13.99 14.65 13.99 14.65 1.00 PRWM Prosperity Weav 3000 55.00 53.5 54.96 53.45 54.96 -0.04 SERF Service Fabrics 4026000 20.26 20.74 21.55 20.00 21.02 0.76 SERFR Service Fab(R) 34891500 6.85 5.85 5.85 5.85 5.85 -1.00 YOUW Yousuf Weaving 20435000 9.29 9.5 10.29 9.30 9.59 0.30 ZTL Zephyr Textile 3500 17.20 17.5 17.51 17.50 17.51 0.31 ***TEXTILE COMPOSITE***
ADMM Artistic Denim 19500 110.66 109.25 111.00 108.01 109.01 -1.65 ANL Azgard Nine 42158500 25.82 26.05 26.79 25.60 25.85 0.03 ANTM AN Textile Mill 1000 12.94 12.9 12.94 12.90 12.90 -0.04 ARUJ Aruj Industries 19000 17.20 18.3 18.49 18.30 18.49 1.29 CRTM Crescent Tex. 494500 28.31 28.68 28.68 27.40 27.57 -0.74 FASM Faisal Spinning 100 445.00 435 435.00 435.00 435.00 -10.00 FML Feroze 1888 8000 98.00 97 98.00 96.00 96.02 -1.98 GATM Gul Ahmed 645000 55.14 55.1 55.15 54.60 54.98 -0.16 GFIL Ghazi Fabrics 8500 10.68 10.48 10.80 10.48 10.69 0.01 HAEL Hala Enterprise 9000 10.23 10.49 10.90 10.30 10.30 0.07 HUSI Hussain Industries 1000 35.88 38.57 38.57 38.57 38.57 2.69 ILP Interloop Ltd. 111000 75.94 75.03 75.05 74.95 74.99 -0.95 INKL Int.Knitwear 500 13.09 - 13.09 13.09 13.09 0.00 KML Kohinoor Mills 22500 32.50 32.25 32.50 32.00 32.00 -0.50 KOIL Kohinoor Ind. 517500 8.69 8.6 9.06 8.60 8.79 0.10 KTML Kohinoor Textile 8000 82.50 82.14 82.14 80.02 80.54 -1.96 MEHT Mehmood Tex. 0 490.95 - 0.00 0.00 489.55 -1.40 MSOT Masood Textile 2000 60.70 60 60.00 60.00 60.00 -0.70 MTIL Mian Textile 16000 38.16 39 39.50 36.60 36.60 -1.56 NCL Nishat (Chun.) 741500 53.01 53.25 53.44 51.65 51.95 -1.06 NML Nishat Mills Ltd 439000 97.90 97.55 97.55 96.20 96.28 -1.62 REDCO Redco Textile 3000 7.40 7.4 7.69 7.40 7.69 0.29 REWM Reliance Weaving 16500 79.11 79 80.00 78.00 78.67 -0.44 TOWL Towellers Limited 8000 119.78 124.99 124.99 119.78 120.13 0.35 ***WOOLLEN***
BNWM Bannu Woollen 50000 49.40 49.55 50.45 47.90 48.03 -1.37 ***SYNTHETIC & RAYON***
GATI Gatron Ind. 100 519.99 520 520.00 520.00 520.00 0.01 IMAGE Image Pakistan 894500 28.45 28.8 28.80 27.20 27.30 -1.15 IMAGER1 Image Pak Ltd(R 624000 10.96 10.9 11.12 10.05 10.15 -0.81 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 4 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***SYNTHETIC & RAYON***
PSYL Pak Synthetics 41000 63.98 67 67.99 63.99 63.99 0.01 ***SUGAR & ALLIED INDUSTRIES***
AABS AL-Abbas Sugar 200 300.00 300 300.00 300.00 300.00 0.00 ADAMS Adam Sugar 20000 37.81 37.25 37.89 37.00 37.49 -0.32 AGSML Abdullah Shah 1792000 14.20 14.5 15.10 14.10 14.42 0.22 BAFS Baba Farid 0 42.54 - 0.00 0.00 45.55 3.02 CHAS Chashma Sugar 7500 70.01 70 70.00 68.01 70.00 -0.01 FRSM Faran Sugar 39000 41.24 40.2 40.51 38.32 39.56 -1.68 HABSM Habib Sugar 7000 32.70 32.3 32.30 32.00 32.00 -0.70 HRPL Habib Rice Prod 500 35.00 35 35.00 35.00 35.00 0.00 HSM Husein Sugar 189000 21.96 21.9 22.59 21.90 22.20 0.24 HSMR3 Husien Sugar(R) 414000 5.51 6.5 6.51 6.40 6.51 1.00 JSML Jauharabad Sug 474000 22.76 23 23.20 22.92 23.20 0.44 MIRKS Mirpurkhas Sugar 1100 106.33 103.99 105.00 103.99 105.00 -1.33 MRNS Mehran Sugar 9500 53.06 52 53.00 52.00 52.90 -0.16 SHJS Shahtaj Sugar 2000 60.00 59.01 59.01 58.00 58.00 -2.00 SHSML Shahmurad Sugar 4000 80.00 80 82.00 80.00 81.00 1.00 SKRS Sakrand Sugar 327000 11.66 11.62 12.04 11.25 11.60 -0.06 TICL Thal Ind.Corp. 3300 322.00 318 335.00 318.00 334.00 12.00 ***CEMENT***
ACPL Attock Cement 23500 162.79 163.99 163.99 157.60 158.19 -4.60 BWCL Bestway Cement 1100 156.00 154.01 156.50 153.22 154.55 -1.45 CHCC Cherat Cement 758300 172.43 173 173.00 160.55 163.29 -9.14 DCL Dewan Cement 717500 11.28 11.3 11.39 11.01 11.07 -0.21 DGKC D.G.K.Cement 3205764 106.03 106.1 106.10 103.00 103.22 -2.81 FCCL Fauji Cement 2342500 20.50 20.61 20.75 20.16 20.22 -0.28 FECTC Fecto Cement 4000 30.30 30.41 30.41 30.10 30.10 -0.20 FLYNG Flying Cement 1177500 19.74 19.93 19.93 19.00 19.13 -0.61 GWLC Gharibwal Cement 99000 35.96 35.6 35.94 34.50 34.51 -1.45 JVDC Javedan Corp. 233500 56.26 56.99 56.99 55.85 56.00 -0.26 KOHC Kohat Cement 86200 205.92 203 203.10 200.05 200.41 -5.51 LUCK Lucky Cement 557154 834.92 834 834.00 818.50 821.24 -13.68 MLCF Maple Leaf 5079604 43.06 43.24 43.24 41.50 41.57 -1.49 PIOC Pioneer Cement 3640100 117.57 117.3 117.30 108.78 110.75 -6.82 POWER Power Cement 2204000 8.82 8.89 8.89 8.54 8.57 -0.25 THCCL Thatta Cement 1948500 32.76 32.9 33.50 30.36 30.75 -2.01 ***TOBACCO***
KHTC Khyber Tobacco 1000 404.80 400 407.99 400.00 406.10 1.30 PAKT Pak Tobacco 80 1183.40 1196.99 1196.99 1180.00 1189.99 6.59 PMPK Philip Morris Pak. 50 977.00 922 922.00 922.00 922.00 -55.00 ***REFINERY***
ATRL Attock Refinery 1706351 225.53 226 236.00 226.00 232.63 7.10 BYCO Byco Petroleum 26590000 9.82 9.85 10.19 9.85 10.05 0.23 NRL National Refinery 1074311 400.73 401.05 419.00 399.00 414.27 13.54 PRL Pak Refinery 7156500 22.68 22.99 23.64 22.80 23.16 0.48 ***POWER GENERATION & DISTRIBUTION***
ALTN Altern Energy 25000 24.00 24 24.00 24.00 24.00 0.00 EPQL Engro Powergen 455500 18.90 19 19.24 18.90 19.00 0.10 HUBC Hub Power Co. 1263021 79.65 79.99 80.00 79.25 79.80 0.15 KAPCO Kot Addu Power 1412500 38.96 39 39.05 38.80 38.92 -0.04 KEL K-Electric Ltd. 2253500 3.72 3.72 3.75 3.66 3.68 -0.04 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 5 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***POWER GENERATION & DISTRIBUTION***
KOHE Kohinoor Energy 105000 41.41 41.5 41.50 40.01 40.90 -0.51 KOHP Kohinoor Power 23500 6.37 6.4 6.45 6.26 6.31 -0.06 LPL Lalpir Power 40500 15.70 15.7 15.80 15.60 15.61 -0.09 NCPL Nishat ChunPow 162000 13.99 13.99 14.25 13.80 13.82 -0.17 NPL Nishat Power 615500 18.26 18.46 19.62 18.46 18.89 0.63 PKGP Pakgen Power 111500 25.00 25.1 25.10 25.00 25.00 0.00 SEL Sitara Energy 500 15.12 15 15.00 15.00 15.00 -0.12 SPWL Saif Power Ltd. 415000 15.70 15.8 16.34 15.60 15.60 -0.10 TSPL Tri-Star Power 57500 6.30 6.5 6.50 6.25 6.37 0.07 ***OIL & GAS MARKETING COMPANIES***
APL Attock Petroleum 14000 329.29 328.02 332.00 328.02 328.80 -0.49 BPL Burshane LPG 4000 26.47 25.25 25.50 25.00 25.00 -1.47 HTL HI-Tech Lub. 486500 76.17 75.55 76.75 75.00 75.88 -0.29 PSO P.S.O. 526249 218.08 217.28 218.18 215.01 216.20 -1.88 SHEL Shell Pakistan 87600 151.81 151.85 153.00 150.11 151.09 -0.72 SNGP Sui North Gas 3221531 47.37 47.53 47.74 45.31 46.04 -1.33 SSGC Sui South Gas 258000 12.63 12.73 12.73 12.53 12.55 -0.08 ***OIL & GAS EXPLORATION COMPANIES***
MARI Mari Petroleum 12980 1542.12 1550.88 1554.98 1535.00 1547.88 5.76 OGDC Oil & Gas Dev. 1049966 92.97 92.86 92.86 91.11 91.40 -1.57 POL Pak Oilfields 133047 388.94 393.5 393.50 385.55 388.93 -0.01 PPL Pak Petroleum 588155 81.96 81.6 81.90 80.55 80.84 -1.12 ***ENGINEERING***
ADOS Ados Pakistan 83000 21.13 22.6 22.71 22.60 22.71 1.58 AGHA Agha Steel Ind. 1097000 31.85 31.99 31.99 31.00 31.42 -0.43 ASL Aisha Steel Mill 1589000 25.54 25.39 25.50 24.94 25.08 -0.46 ASTL Amreli Steels 805500 46.50 46.3 46.30 45.06 45.37 -1.13 BCL Bolan Casting 5100 152.10 150 150.99 145.10 148.00 -4.10 CSAP Crescent Steel 49500 73.21 73.98 73.98 72.00 72.14 -1.07 HSPI Huffaz Seamless 10000 22.82 22.9 22.90 22.00 22.00 -0.82 INIL Int. Ind.Ltd. 463000 203.24 204.65 204.65 200.00 200.52 -2.72 ISL Inter.Steel Ltd 1372206 99.48 99.75 99.95 98.00 98.88 -0.60 ITTEFAQ Ittefaq Iron Ind 82000 17.17 17.1 17.17 16.65 16.70 -0.47 KSBP K.S.B.Pumps 800 219.33 220 222.00 219.00 221.00 1.67 MUGHAL Mughal Iron 475200 117.33 115 117.00 113.55 114.03 -3.30 ***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi TractorsXD 900 380.26 375.11 379.99 375.11 376.12 -4.14 GAIL Ghani Automobile 3012000 8.30 8.3 8.85 8.30 8.38 0.08 GHNI Ghandhara Ind. 142800 259.25 258.55 260.05 254.70 255.15 -4.10 GHNL Ghand Nissan 391800 121.07 121 121.00 115.51 116.21 -4.86 HCAR Honda Atlas Cars 243100 340.39 340 340.50 318.00 323.61 -16.78 HINO Hinopak Motor 2500 472.15 465 470.00 460.00 461.80 -10.35 INDU Indus Motor Co 4340 1331.46 1347.5 1349.00 1315.00 1318.63 -12.83 MTL Millat Tractors 3180 1107.68 1096.01 1102.00 1096.01 1098.07 -9.61 PSMC Pak Suzuki 368500 323.50 325.5 325.50 303.00 311.17 -12.33 SAZEW Sazgar Eng 57100 166.00 165.5 166.15 164.00 164.56 -1.44 ***AUTOMOBILE PARTS & ACCESSORIES***
AGIL Agriautos Ind. 120300 234.80 235 244.00 230.00 238.22 3.42 ATBA Atlas Battery 13100 334.70 335 338.44 333.05 334.69 -0.01 EXIDE Exide (PAK) 5300 424.26 416.5 425.50 416.50 425.43 1.17 GTYR General Tyre 116000 75.43 75.46 76.00 73.00 73.63 -1.80 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 6 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***AUTOMOBILE PARTS & ACCESSORIES***
LOADS Loads Limited 1461000 20.90 21.3 21.70 20.90 21.06 0.16 PTL Panther Tyres L 213500 75.15 74.62 75.48 74.62 74.98 -0.17 THALL Thal Limited 34800 405.90 404.69 406.87 401.03 402.95 -2.95 ***CABLE & ELECTRICAL GOODS***
EMCO EMCO Industries 23500 40.80 39.11 41.00 39.11 40.00 -0.80 PAEL Pak Elektron 3591000 33.36 33.25 34.00 33.00 33.48 0.12 PCAL Pakistan Cables 14300 174.87 175 175.00 170.00 173.34 -1.53 SIEM Siemens Pak. 650 625.00 592.11 619.99 592.11 619.99 -5.01 WAVES Waves Singer 1215500 24.79 24.96 24.96 24.28 24.41 -0.38 ***TRANSPORT***
PIAA P.I.A.C.(A) 1056500 5.42 5.49 5.49 5.36 5.40 -0.02 PIBTL Pak Int.Bulk 2690500 10.07 10.07 10.10 9.91 9.98 -0.09 PICT Pak.Int.Cont.. 27000 162.25 162.26 162.30 159.01 160.04 -2.21 PNSC P.N.S.C 37500 74.98 75.26 76.00 74.21 74.26 -0.72 ***TECHNOLOGY & COMMUNICATION***
AVN Avanceon Ltd 1518500 123.67 124 124.40 121.30 121.77 -1.90 HCL Hallmark Company Lt 0 183.00 - 0.00 0.00 196.72 13.72 HUMNL Hum Network 11861000 7.48 7.53 7.63 7.20 7.25 -0.23 MDTL Media Times Ltd 504000 3.39 3.37 3.42 3.31 3.34 -0.05 NETSOL Netsol Tech. 1144900 154.64 155 157.70 154.00 154.59 -0.05 PAKD Pak Datacom 6000 66.71 66 66.00 65.50 66.00 -0.71 PTC P.T.C.L. 1957500 11.34 11.34 11.50 11.02 11.10 -0.24 SYS Systems Limited 283000 723.53 721.31 729.95 713.00 720.69 -2.84 TELE Telecard Limited 33678000 20.83 21.15 21.20 20.30 20.54 -0.29 TPL TPL Corp Ltd 19581500 20.75 21.3 22.10 21.00 21.66 0.91 TPLT TPL Trakker Ltd 409000 18.64 18.61 18.61 17.62 17.75 -0.89 TRG TRG Pak Ltd 2537671 163.42 163.7 164.00 161.01 161.34 -2.08 WTL WorldCall Telecom 53341000 3.56 3.65 3.70 3.48 3.50 -0.06 ***FERTILIZER***
AHCL Arif Habib Corp 58500 36.71 37 37.50 37.00 37.41 0.70 EFERT Engro Fert. 1652812 77.10 77 77.30 76.90 76.99 -0.11 ENGRO Engro Corp 111690 295.06 296.85 296.90 292.00 292.44 -2.62 FATIMA Fatima Fert. 107500 30.26 30.05 30.15 29.00 29.33 -0.93 FFBL Fauji Fert Bin 2458000 25.28 25.22 25.25 23.99 24.35 -0.93 FFC Fauji Fert. 222380 105.89 105.9 105.90 105.40 105.57 -0.32 ***PHARMACEUTICALS***
ABOT Abbott Lab. 43850 767.30 775 782.99 761.20 767.33 0.03 AGP AGP Limited 184300 118.93 119.01 119.10 113.50 115.43 -3.50 CPHL Citi Pharma Ltd 5189500 53.30 53.8 54.30 52.61 53.15 -0.15 FEROZ Ferozsons (Lab) 25000 410.05 408 408.00 400.25 402.32 -7.73 GLAXO GlaxoSmithKline 105000 158.28 158.28 158.50 157.00 157.02 -1.26 GSKCH Glaxo Healthcar 230900 279.99 281.81 286.00 277.11 279.31 -0.68 HINOON Highnoon (Lab) 21100 624.90 617.1 633.50 617.01 629.75 4.85 IBLHL IBL HealthCare 39200 100.09 99.02 100.00 97.17 97.89 -2.20 MACTER Macter Int. Ltd 600 152.01 150.1 150.10 150.00 150.04 -1.97 SAPL Sanofi-Aventis 100 880.00 850 850.00 850.00 850.00 -30.00 SEARL The Searle Co. 239147 226.40 225.09 228.50 224.00 224.38 -2.02 WYETH Wyeth Pak Ltd 360 1772.00 1750 1750.00 1720.00 1730.00 -42.00 ***CHEMICAL***
AGL Agritech Limited 1490500 5.98 6.18 6.20 5.96 5.99 0.01 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 7 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***CHEMICAL***
ARPL Archroma Pak 7250 638.77 638.77 639.90 630.71 636.33 -2.44 BERG Berger Paints 627500 107.56 110 115.62 107.56 115.62 8.06 BIFO Biafo Ind. 1100 133.55 135.49 135.49 133.64 133.96 0.41 BUXL Buxly Paints 63500 292.24 314.15 314.15 312.19 314.15 21.91 COLG Colgate Palm 60 2748.98 2749 2749.00 2730.00 2730.50 -18.48 DAAG Data Agro 9500 25.52 26 26.00 23.75 24.60 -0.92 DOL Descon Oxychem 892500 26.14 26.2 26.50 25.60 25.72 -0.42 DYNO Dynea Pakistan 30700 300.90 301.2 305.00 290.00 292.86 -8.04 EPCL Engro Polymer 2271000 64.14 64.3 64.50 63.68 63.93 -0.21 EPCLPS Engro Poly(Pref 1000 11.15 11.06 11.06 11.06 11.06 -0.09 GGL Ghani Glo Hol 57965000 46.20 46.2 47.98 46.20 47.18 0.98 ICI ICI Pakistan 8200 830.00 827 830.00 810.60 821.35 -8.65 ICL Ittehad Chem. 28000 37.06 37 37.00 36.65 36.79 -0.27 LOTCHEM Lotte Chemical 1510500 14.72 14.7 14.73 14.50 14.70 -0.02 LPGL Leiner Pak Gelat 500 21.09 22.67 22.67 22.67 22.67 1.58 NICL Nimir Ind.Chem. 12300 129.05 132.75 132.75 124.08 127.26 -1.79 NRSL Nimir Resins 354500 37.47 37.52 38.25 37.01 37.44 -0.03 PAKOXY Pak Oxygen Ltd. 5700 157.50 157.5 157.57 156.25 156.57 -0.93 SARC Sardar Chemical 8500 33.00 33.5 33.50 31.99 32.00 -1.00 SITC Sitara Chemical 24700 339.98 335.06 344.99 331.00 340.71 0.73 SPL Sitara Peroxide 103000 26.61 26.89 26.89 26.00 26.10 -0.51 WAHN Wah-Noble 400 287.50 285 285.00 285.00 285.00 -2.50 ***PAPER & BOARD***
CEPB Century Paper 99000 111.50 112.05 112.44 111.00 111.12 -0.38 CPPL Cherat Pack 9100 189.58 190 190.00 184.00 184.45 -5.13 MERIT Merit Packaging 114500 15.83 15.7 15.95 15.40 15.61 -0.22 PKGS Packages Ltd. 10450 500.52 498 500.52 490.05 493.36 -7.16 RPL Roshan Packages 153000 30.70 30.55 30.56 29.90 30.15 -0.55 SEPL Security Paper 24100 151.36 152 152.00 150.10 150.11 -1.25 ***VANASPATI & ALLIED INDUSTRIES***
SSOM S.S.Oil 1000 175.75 177.95 179.75 176.98 176.98 1.23 ***LEATHER & TANNERIES***
BATA Bata (Pak) 20 1797.00 1800 1800.00 1800.00 1800.00 3.00 LEUL Leather Up Ltd. 11500 16.30 15.75 16.79 15.08 16.37 0.07 SGF Service Global Foot 341000 49.55 49.41 49.85 48.55 48.67 -0.88 SRVI Service Ind.Ltd 9050 480.37 480.4 480.40 472.00 475.25 -5.12 ***FOOD & PERSONAL CARE PRODUCTS***
ASC Al-Shaheer Corp 2697000 17.96 18.24 18.24 17.70 17.81 -0.15 BNL Bunnys Limited 49500 42.54 41.51 43.50 41.51 42.54 0.00 CLOV Clover Pakistan 383500 55.60 55.15 55.49 54.00 54.59 -1.01 FCEPL Frieslandcampina 304500 116.24 116.05 116.79 113.89 114.70 -1.54 FFL Fauji Foods Ltd 2453000 19.89 19.98 19.98 19.30 19.35 -0.54 MFFL MithchellsFruit 100 406.00 400 400.00 400.00 400.00 -6.00 MFL Matco Foods Ltd 496000 45.39 45 46.74 42.13 42.52 -2.87 MUREB Murree Brewery 1350 567.00 560 560.00 535.15 545.05 -21.95 NATF National Foods 86100 230.56 231.75 233.60 228.00 228.24 -2.32 NESTLE Nestle Pakistan 100 5650.00 5675 5675.00 5650.00 5650.00 0.00 PREMA At-Tahur Ltd. 491500 27.83 27.68 28.00 27.50 27.56 -0.27 QUICE Quice Food 2958500 5.65 5.88 6.13 5.59 5.87 0.22 RMPL Rafhan Maize 40 10200.00 10699 10699.00 10449.00 10449.00 249.00 SHEZ Shezan Inter. 1500 312.24 313 328.00 313.00 315.01 2.77 TOMCL The Organic Mea 414000 40.35 40.82 40.82 39.60 39.80 -0.55 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 8 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FOOD & PERSONAL CARE PRODUCTS***
TREET Treet Corp 4062500 53.10 53.1 54.15 53.10 53.12 0.02 UNITY Unity Foods Ltd 5606466 38.68 38.85 38.85 37.93 38.03 -0.65 UPFL Unilever Foods 40 20208.22 21722.9 21723.83 21722.90 21723.37 1515.15 ZIL ZIL Limited 500 94.98 94.99 94.99 94.99 94.99 0.01 ***GLASS & CERAMICS***
BGL Bal.Glass 6243500 16.43 16.79 16.85 16.03 16.16 -0.27 FRCL Frontier Ceram 41000 20.37 21.37 21.89 21.37 21.89 1.52 GGGL GhaniGlobalGlass 9977000 25.59 25.5 25.85 24.45 24.60 -0.99 GHGL Ghani Glass Ltd 569500 51.24 50.92 51.75 49.01 49.37 -1.87 GVGL Ghani Value Glas 22000 66.81 67 67.50 65.11 65.94 -0.87 STCL Shabbir Tiles 505000 35.75 36.5 36.50 35.00 35.56 -0.19 TGL Tariq Glass Ind. 399200 107.60 108 108.50 104.50 104.78 -2.82 ***MISCELLANEOUS***
AKDHL AKD Hospitality 9100 407.03 404.01 404.01 376.51 379.48 -27.55 ECOP ECOPACK Ltd 146500 36.54 35.83 36.25 35.00 35.01 -1.53 MACFL MACPAC Films 113500 25.36 25 25.29 24.40 24.56 -0.80 PABC Pakistan Alumin 1855000 42.99 43.1 43.10 40.00 41.94 -1.05 PACE Pace (Pak) Ltd. 1589500 6.85 6.94 6.94 6.70 6.73 -0.12 SHFA Shifa Int.Hosp 700 214.00 211.1 211.10 208.50 210.58 -3.42 SPEL Synthetic Prod 12500 44.00 44.5 44.50 43.25 43.48 -0.52 STPL Siddiqsons Tin 4940500 16.81 16.9 17.25 16.70 16.73 -0.08 TPLP TPL Properties 11947000 45.53 46.5 47.80 44.95 45.71 0.18 TRIPF Tri-Pack Films 30100 220.98 221.5 221.50 218.05 220.00 -0.98 UBDL United Brands 7000 27.00 27.5 27.50 26.15 27.00 0.00 UDPL United Dist. 4000 51.00 48 48.00 47.50 47.50 -3.50 ***EXCHANGE TRADED FUNDS***
MZNPETF Meezan PakistanXD 25000 9.96 10.09 10.15 9.85 9.90 -0.06 NBPGETF NBP Pakistan G 1000 10.87 10.75 10.75 10.75 10.75 -0.12 NITGETF NIT PakistanXD 500 11.51 11.86 11.86 11.86 11.86 0.35 UBLPETF UBLPakistanETFXD 1000 13.50 13.75 13.75 13.50 13.50 0.00 ***FUTURE CONTRACTS***
AGHA-CNOV AGHA-CNOV 0 32.72 - 0.00 0.00 32.25 -0.47 AGHA-COCT AGHA-COCT 0 32.44 - 0.00 0.00 31.97 -0.47 AGHA-NOV AGHA-NOV 0 32.73 - 0.00 0.00 32.26 -0.47 AGHA-OCT AGHA-OCT 0 32.45 - 0.00 0.00 31.98 -0.47 AGHA-SEP AGHA-SEP 94 32.10 31.8 31.89 31.50 31.51 -0.59 AICL-CNOV AICL-CNOV 0 42.18 - 0.00 0.00 41.88 -0.30 AICL-COCT AICL-COCT 0 41.81 - 0.00 0.00 41.52 -0.29 AICL-NOV AICL-NOV 0 40.65 - 0.00 0.00 40.35 -0.30 AICL-OCT AICL-OCT 0 41.10 - 0.00 0.00 40.81 -0.29 AICL-OCTB AICL-OCTB 0 40.30 - 0.00 0.00 40.01 -0.29 AICL-SEP AICL-SEP 0 41.10 - 0.00 0.00 40.81 -0.29 AICL-SEPB AICL-SEPB 0 40.13 - 0.00 0.00 39.57 -0.56 AKBL-CNOV AKBL-CNOV 0 21.25 - 0.00 0.00 20.97 -0.28 AKBL-COCT AKBL-COCT 0 21.06 - 0.00 0.00 20.79 -0.27 AKBL-NOV AKBL-NOV 0 21.25 - 0.00 0.00 20.98 -0.27 AKBL-OCT AKBL-OCT 0 21.07 - 0.00 0.00 20.80 -0.27 AKBL-SEP AKBL-SEP 0 20.84 - 0.00 0.00 20.57 -0.27 ANL-CNOV ANL-CNOV 0 26.53 - 0.00 0.00 26.53 0.00 ANL-COCT ANL-COCT 0 26.30 - 0.00 0.00 26.31 0.01 ANL-CSEP ANL-CSEP 0 26.02 - 0.00 0.00 26.02 0.00 ANL-NOV ANL-NOV 0 26.54 - 0.00 0.00 26.54 0.00 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 9 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
ANL-OCT ANL-OCT 2 26.31 26.6 26.60 26.60 26.60 0.29 ANL-SEP ANL-SEP 48387 25.98 26.15 26.92 25.75 25.99 0.01 ASC-CNOV ASC-CNOV 0 18.45 - 0.00 0.00 18.28 -0.17 ASC-COCT ASC-COCT 0 18.29 - 0.00 0.00 18.12 -0.17 ASC-CSEP ASC-CSEP 0 18.10 - 0.00 0.00 17.93 -0.17 ASC-NOV ASC-NOV 0 18.46 - 0.00 0.00 18.29 -0.17 ASC-OCT ASC-OCT 0 18.30 - 0.00 0.00 18.13 -0.17 ASC-SEP ASC-SEP 1573 18.09 18.23 18.25 17.90 17.92 -0.17 ASL-CNOV ASL-CNOV 0 26.24 - 0.00 0.00 25.74 -0.50 ASL-COCT ASL-COCT 0 26.01 - 0.00 0.00 25.52 -0.49 ASL-NOV ASL-NOV 0 26.25 - 0.00 0.00 25.75 -0.50 ASL-OCT ASL-OCT 0 26.02 - 0.00 0.00 25.53 -0.49 ASL-SEP ASL-SEP 617 25.77 25.5 25.60 25.06 25.16 -0.61 ASTL-CNOV ASTL-CNOV 0 47.77 - 0.00 0.00 46.57 -1.20 ASTL-COCT ASTL-COCT 0 47.36 - 0.00 0.00 46.17 -1.19 ASTL-NOV ASTL-NOV 0 47.79 - 0.00 0.00 46.59 -1.20 ASTL-OCT ASTL-OCT 0 47.38 - 0.00 0.00 46.19 -1.19 ASTL-SEP ASTL-SEP 215 46.71 46.46 46.51 45.40 45.85 -0.86 ATRL-CNOV ATRL-CNOV 0 231.71 - 0.00 0.00 238.79 7.08 ATRL-COCT ATRL-COCT 0 229.72 - 0.00 0.00 236.74 7.02 ATRL-NOV ATRL-NOV 0 231.78 - 0.00 0.00 238.87 7.09 ATRL-OCT ATRL-OCT 0 229.79 - 0.00 0.00 236.81 7.02 ATRL-SEP ATRL-SEP 2590 226.78 227.29 237.00 227.29 233.39 6.61 AVN-CNOV AVN-CNOV 0 127.06 - 0.00 0.00 125.00 -2.06 AVN-COCT AVN-COCT 0 125.97 - 0.00 0.00 123.92 -2.05 AVN-NOV AVN-NOV 0 127.10 - 0.00 0.00 125.03 -2.07 AVN-OCT AVN-OCT 0 124.00 - 0.00 0.00 123.96 -0.04 AVN-SEP AVN-SEP 1736 124.31 125 125.00 122.00 122.40 -1.91 BAFL-CNOV BAFL-CNOV 0 33.75 - 0.00 0.00 33.55 -0.20 BAFL-COCT BAFL-COCT 0 33.46 - 0.00 0.00 33.26 -0.20 BAFL-CSEP BAFL-CSEP 0 33.10 - 0.00 0.00 32.90 -0.20 BAFL-NOV BAFL-NOV 0 31.71 - 0.00 0.00 31.50 -0.21 BAFL-OCT BAFL-OCT 0 32.89 - 0.00 0.00 32.69 -0.20 BAFL-OCTB BAFL-OCTB 0 31.43 - 0.00 0.00 31.23 -0.20 BAFL-SEP BAFL-SEP 0 33.00 - 0.00 0.00 32.69 -0.31 BAFL-SEPB BAFL-SEPB 0 31.09 - 0.00 0.00 30.89 -0.20 BAHL-CNOV BAHL-CNOV 0 69.91 - 0.00 0.00 69.73 -0.18 BAHL-COCT BAHL-COCT 0 69.30 - 0.00 0.00 69.13 -0.17 BAHL-NOV BAHL-NOV 0 69.93 - 0.00 0.00 69.75 -0.18 BAHL-OCT BAHL-OCT 0 69.33 - 0.00 0.00 69.15 -0.18 BAHL-SEP BAHL-SEP 0 68.58 - 0.00 0.00 68.40 -0.18 BGL-CNOV BGL-CNOV 0 16.88 - 0.00 0.00 16.59 -0.29 BGL-COCT BGL-COCT 0 16.74 - 0.00 0.00 16.45 -0.29 BGL-NOV BGL-NOV 0 16.89 - 0.00 0.00 16.59 -0.30 BGL-OCT BGL-OCT 0 16.74 - 0.00 0.00 16.45 -0.29 BGL-SEP BGL-SEP 2961 16.40 16.8 16.95 16.15 16.26 -0.14 BIPL-CNOV BIPL-CNOV 0 10.69 - 0.00 0.00 10.68 -0.01 BIPL-COCT BIPL-COCT 0 10.59 - 0.00 0.00 10.58 -0.01 BIPL-NOV BIPL-NOV 0 10.69 - 0.00 0.00 10.68 -0.01 BIPL-OCT BIPL-OCT 0 10.60 - 0.00 0.00 10.59 -0.01 BIPL-SEP BIPL-SEP 0 10.48 - 0.00 0.00 10.47 -0.01 BOP-CNOV BOP-CNOV 0 8.69 - 0.00 0.00 8.63 -0.06 BOP-COCT BOP-COCT 0 8.62 - 0.00 0.00 8.56 -0.06 BOP-CSEP BOP-CSEP 0 8.52 - 0.00 0.00 8.47 -0.05 BOP-NOV BOP-NOV 0 8.69 - 0.00 0.00 8.64 -0.05 BOP-OCT BOP-OCT 0 8.62 - 0.00 0.00 8.56 -0.06 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 10 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
BOP-SEP BOP-SEP 2293 8.51 8.41 8.66 8.40 8.53 0.02 BYCO-CNOV BYCO-CNOV 0 10.09 - 0.00 0.00 10.32 0.23 BYCO-COCT BYCO-COCT 0 10.00 - 0.00 0.00 10.23 0.23 BYCO-NOV BYCO-NOV 0 10.09 - 0.00 0.00 10.32 0.23 BYCO-OCT BYCO-OCT 1 10.01 10.15 10.15 10.15 10.15 0.14 BYCO-SEP BYCO-SEP 19207 9.90 9.98 10.25 9.93 10.12 0.22 CHCC-CNOV CHCC-CNOV 0 177.16 - 0.00 0.00 167.62 -9.54 CHCC-COCT CHCC-COCT 0 175.64 - 0.00 0.00 166.17 -9.47 CHCC-NOV CHCC-NOV 0 177.21 - 0.00 0.00 167.67 -9.54 CHCC-OCT CHCC-OCT 0 175.69 - 0.00 0.00 166.23 -9.46 CHCC-SEP CHCC-SEP 626 171.94 170.21 170.21 161.11 162.73 -9.21 DCL-CNOV DCL-CNOV 0 11.59 - 0.00 0.00 11.36 -0.23 DCL-COCT DCL-COCT 0 11.49 - 0.00 0.00 11.27 -0.22 DCL-NOV DCL-NOV 0 11.59 - 0.00 0.00 11.37 -0.22 DCL-OCT DCL-OCT 0 11.49 - 0.00 0.00 11.27 -0.22 DCL-SEP DCL-SEP 409 11.32 11.28 11.40 11.03 11.04 -0.28 DCR-CNOV DCR-CNOV 0 12.19 - 0.00 0.00 12.06 -0.13 DCR-COCT DCR-COCT 0 12.08 - 0.00 0.00 11.96 -0.12 DCR-NOV DCR-NOV 0 12.19 - 0.00 0.00 12.06 -0.13 DCR-OCT DCR-OCT 0 12.08 - 0.00 0.00 11.96 -0.12 DCR-SEP DCR-SEP 0 11.95 - 0.00 0.00 11.83 -0.12 DGKC-CNOV DGKC-CNOV 0 108.94 - 0.00 0.00 105.95 -2.99 DGKC-COCT DGKC-COCT 0 108.00 - 0.00 0.00 105.04 -2.96 DGKC-CSEP DGKC-CSEP 0 106.83 - 0.00 0.00 103.90 -2.93 DGKC-NOV DGKC-NOV 0 108.97 - 0.00 0.00 105.99 -2.98 DGKC-OCT DGKC-OCT 2 108.03 106.5 106.50 106.50 106.50 -1.53 DGKC-SEP DGKC-SEP 2713 106.61 106.15 106.15 103.55 103.80 -2.81 DOL-CNOV DOL-CNOV 0 26.86 - 0.00 0.00 26.40 -0.46 DOL-COCT DOL-COCT 0 26.63 - 0.00 0.00 26.17 -0.46 DOL-NOV DOL-NOV 0 26.86 - 0.00 0.00 26.41 -0.45 DOL-OCT DOL-OCT 0 26.63 - 0.00 0.00 26.18 -0.45 DOL-SEP DOL-SEP 218 26.36 26.8 26.80 25.70 25.92 -0.44 EFERT-CNOV EFERT-CNOV 0 79.21 - 0.00 0.00 79.03 -0.18 EFERT-COCT EFERT-COCT 0 78.53 - 0.00 0.00 78.35 -0.18 EFERT-CSEP EFERT-CSEP 0 77.68 - 0.00 0.00 77.50 -0.18 EFERT-NOV EFERT-NOV 0 75.13 - 0.00 0.00 74.95 -0.18 EFERT-OCT EFERT-OCT 0 77.20 - 0.00 0.00 77.01 -0.19 EFERT-OCTB EFERT-OCTB 0 74.48 - 0.00 0.00 74.30 -0.18 EFERT-SEP EFERT-SEP 3 77.12 76.9 76.90 76.90 76.90 -0.22 EFERT-SEPB EFERT-SEPB 0 73.68 - 0.00 0.00 73.50 -0.18 ENGRO-CNOV ENGRO-CNOV 0 303.15 - 0.00 0.00 300.19 -2.96 ENGRO-COCT ENGRO-COCT 0 300.54 - 0.00 0.00 297.60 -2.94 ENGRO-NOV ENGRO-NOV 0 303.24 - 0.00 0.00 300.28 -2.96 ENGRO-OCT ENGRO-OCT 0 300.64 - 0.00 0.00 297.70 -2.94 ENGRO-SEP ENGRO-SEP 4 297.23 295 295.00 294.50 294.51 -2.72 EPCL-CNOV EPCL-CNOV 0 65.90 - 0.00 0.00 65.62 -0.28 EPCL-COCT EPCL-COCT 0 65.33 - 0.00 0.00 65.06 -0.27 EPCL-CSEP EPCL-CSEP 0 64.63 - 0.00 0.00 64.35 -0.28 EPCL-NOV EPCL-NOV 0 58.72 - 0.00 0.00 58.46 -0.26 EPCL-OCT EPCL-OCT 14 64.70 64 64.95 63.06 64.00 -0.70 EPCL-OCTB EPCL-OCTB 0 58.22 - 0.00 0.00 57.95 -0.27 EPCL-SEP EPCL-SEP 247 64.29 64.5 64.55 63.80 63.93 -0.36 EPCL-SEPB EPCL-SEPB 617 57.71 57.5 57.89 57.00 57.53 -0.18 FABL-CNOV FABL-CNOV 0 21.52 - 0.00 0.00 21.60 0.08 FABL-COCT FABL-COCT 0 21.34 - 0.00 0.00 21.41 0.07 FABL-NOV FABL-NOV 0 21.02 - 0.00 0.00 21.09 0.07 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 11 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
FABL-OCT FABL-OCT 0 21.11 - 0.00 0.00 21.05 -0.06 FABL-OCTB FABL-OCTB 0 20.84 - 0.00 0.00 20.91 0.07 FABL-SEP FABL-SEP 152 20.85 21 21.15 20.90 20.95 0.10 FABL-SEPB FABL-SEPB 0 20.61 - 0.00 0.00 20.68 0.07 FCCL-CNOV FCCL-CNOV 0 21.06 - 0.00 0.00 20.76 -0.30 FCCL-COCT FCCL-COCT 0 20.88 - 0.00 0.00 20.58 -0.30 FCCL-CSEP FCCL-CSEP 0 20.66 - 0.00 0.00 20.35 -0.31 FCCL-NOV FCCL-NOV 0 21.07 - 0.00 0.00 20.76 -0.31 FCCL-OCT FCCL-OCT 0 20.89 - 0.00 0.00 20.58 -0.31 FCCL-SEP FCCL-SEP 1211 20.66 20.8 20.80 20.12 20.34 -0.32 FFBL-CNOV FFBL-CNOV 0 25.97 - 0.00 0.00 25.00 -0.97 FFBL-COCT FFBL-COCT 0 25.75 - 0.00 0.00 24.78 -0.97 FFBL-CSEP FFBL-CSEP 0 25.47 - 0.00 0.00 24.51 -0.96 FFBL-NOV FFBL-NOV 0 25.98 - 0.00 0.00 25.00 -0.98 FFBL-OCT FFBL-OCT 10 25.76 25 25.00 25.00 25.00 -0.76 FFBL-SEP FFBL-SEP 458 25.50 25.32 25.32 24.30 24.49 -1.01 FFC-CNOV FFC-CNOV 0 108.79 - 0.00 0.00 108.37 -0.42 FFC-COCT FFC-COCT 0 107.86 - 0.00 0.00 107.43 -0.43 FFC-NOV FFC-NOV 0 106.15 - 0.00 0.00 105.73 -0.42 FFC-OCT FFC-OCT 0 106.02 - 0.00 0.00 105.60 -0.42 FFC-OCTB FFC-OCTB 0 105.24 - 0.00 0.00 104.82 -0.42 FFC-SEP FFC-SEP 0 106.02 - 0.00 0.00 105.60 -0.42 FFC-SEPB FFC-SEPB 0 104.10 - 0.00 0.00 103.68 -0.42 FFL-CNOV FFL-CNOV 0 20.44 - 0.00 0.00 19.86 -0.58 FFL-COCT FFL-COCT 0 20.26 - 0.00 0.00 19.69 -0.57 FFL-NOV FFL-NOV 0 20.44 - 0.00 0.00 19.87 -0.57 FFL-OCT FFL-OCT 0 20.27 - 0.00 0.00 19.70 -0.57 FFL-SEP FFL-SEP 967 19.99 20 20.00 19.44 19.48 -0.51 GATM-CNOV GATM-CNOV 0 56.65 - 0.00 0.00 56.44 -0.21 GATM-COCT GATM-COCT 0 56.16 - 0.00 0.00 55.95 -0.21 GATM-CSEP GATM-CSEP 0 55.56 - 0.00 0.00 55.34 -0.22 GATM-NOV GATM-NOV 0 56.67 - 0.00 0.00 56.45 -0.22 GATM-OCT GATM-OCT 0 56.18 - 0.00 0.00 55.97 -0.21 GATM-SEP GATM-SEP 74 55.45 55.22 55.24 54.81 55.20 -0.25 GGGL-CNOV GGGL-CNOV 0 26.29 - 0.00 0.00 25.25 -1.04 GGGL-COCT GGGL-COCT 0 26.07 - 0.00 0.00 25.03 -1.04 GGGL-NOV GGGL-NOV 0 26.30 - 0.00 0.00 25.26 -1.04 GGGL-OCT GGGL-OCT 0 26.07 - 0.00 0.00 25.04 -1.03 GGGL-SEP GGGL-SEP 7984 25.70 25.81 25.98 24.60 24.77 -0.93 GGL-CNOV GGL-CNOV 0 47.47 - 0.00 0.00 48.43 0.96 GGL-COCT GGL-COCT 0 47.06 - 0.00 0.00 48.01 0.95 GGL-CSEP GGL-CSEP 0 46.55 - 0.00 0.00 47.49 0.94 GGL-NOV GGL-NOV 0 47.48 - 0.00 0.00 48.44 0.96 GGL-OCT GGL-OCT 69 46.65 46.65 48.44 46.65 47.27 0.62 GGL-SEP GGL-SEP 30997 46.47 46.4 48.15 46.40 47.21 0.74 GHNI-CNOV GHNI-CNOV 0 266.36 - 0.00 0.00 261.91 -4.45 GHNI-COCT GHNI-COCT 0 264.07 - 0.00 0.00 259.66 -4.41 GHNI-NOV GHNI-NOV 0 266.44 - 0.00 0.00 261.99 -4.45 GHNI-OCT GHNI-OCT 0 264.15 - 0.00 0.00 259.74 -4.41 GHNI-SEP GHNI-SEP 132 261.09 261.5 262.00 256.45 256.80 -4.29 GHNL-CNOV GHNL-CNOV 0 124.39 - 0.00 0.00 119.29 -5.10 GHNL-COCT GHNL-COCT 0 123.32 - 0.00 0.00 118.26 -5.06 GHNL-NOV GHNL-NOV 0 124.43 - 0.00 0.00 119.32 -5.11 GHNL-OCT GHNL-OCT 0 123.36 - 0.00 0.00 118.30 -5.06 GHNL-SEP GHNL-SEP 336 121.92 121.97 121.97 116.49 117.03 -4.89 HASCOL-CSEP HASCOL-CSEP 0 7.75 - 0.00 0.00 7.57 -0.18 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 12 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
HBL-CNOV HBL-CNOV 0 127.58 - 0.00 0.00 125.11 -2.47 HBL-COCT HBL-COCT 0 126.49 - 0.00 0.00 124.03 -2.46 HBL-CSEP HBL-CSEP 0 125.12 - 0.00 0.00 122.69 -2.43 HBL-NOV HBL-NOV 0 125.82 - 0.00 0.00 123.35 -2.47 HBL-OCT HBL-OCT 0 124.34 - 0.00 0.00 121.92 -2.42 HBL-OCTB HBL-OCTB 0 124.74 - 0.00 0.00 122.29 -2.45 HBL-SEP HBL-SEP 79 124.51 125.16 125.16 121.50 121.67 -2.84 HBL-SEPB HBL-SEPB 76 123.39 123 123.00 121.00 121.01 -2.38 HMB-CNOV HMB-CNOV 0 44.69 - 0.00 0.00 44.66 -0.03 HMB-COCT HMB-COCT 0 44.31 - 0.00 0.00 44.28 -0.03 HMB-NOV HMB-NOV 0 42.65 - 0.00 0.00 42.62 -0.03 HMB-OCT HMB-OCT 0 43.55 - 0.00 0.00 43.52 -0.03 HMB-OCTB HMB-OCTB 0 42.28 - 0.00 0.00 42.26 -0.02 HMB-SEP HMB-SEP 0 43.55 - 0.00 0.00 41.52 -2.03 HMB-SEPB HMB-SEPB 0 41.83 - 0.00 0.00 41.80 -0.03 HUBC-CNOV HUBC-CNOV 0 81.83 - 0.00 0.00 81.91 0.08 HUBC-COCT HUBC-COCT 0 81.13 - 0.00 0.00 81.21 0.08 HUBC-CSEP HUBC-CSEP 0 80.25 - 0.00 0.00 80.33 0.08 HUBC-NOV HUBC-NOV 0 81.86 - 0.00 0.00 81.94 0.08 HUBC-OCT HUBC-OCT 0 81.16 - 0.00 0.00 81.23 0.07 HUBC-SEP HUBC-SEP 87 80.02 80 80.05 79.60 80.05 0.03 HUMNL-CNOV HUMNL-CNOV 0 7.69 - 0.00 0.00 7.44 -0.25 HUMNL-COCT HUMNL-COCT 0 7.62 - 0.00 0.00 7.38 -0.24 HUMNL-CSEP HUMNL-CSEP 0 7.54 - 0.00 0.00 7.30 -0.24 HUMNL-NOV HUMNL-NOV 0 7.69 - 0.00 0.00 7.44 -0.25 HUMNL-OCT HUMNL-OCT 16 7.50 7.5 7.50 7.50 7.50 0.00 HUMNL-SEP HUMNL-SEP 10966 7.54 7.6 7.69 7.25 7.30 -0.24 ILP-CNOV ILP-CNOV 0 78.02 - 0.00 0.00 76.98 -1.04 ILP-COCT ILP-COCT 0 77.35 - 0.00 0.00 76.31 -1.04 ILP-NOV ILP-NOV 0 78.05 - 0.00 0.00 77.00 -1.05 ILP-OCT ILP-OCT 0 77.38 - 0.00 0.00 76.34 -1.04 ILP-SEP ILP-SEP 0 76.54 - 0.00 0.00 75.51 -1.03 INIL-CNOV INIL-CNOV 0 208.81 - 0.00 0.00 205.83 -2.98 INIL-COCT INIL-COCT 0 207.02 - 0.00 0.00 204.06 -2.96 INIL-CSEP INIL-CSEP 0 204.78 - 0.00 0.00 201.85 -2.93 INIL-NOV INIL-NOV 0 202.19 - 0.00 0.00 199.22 -2.97 INIL-OCT INIL-OCT 0 203.50 - 0.00 0.00 200.58 -2.92 INIL-OCTB INIL-OCTB 0 200.46 - 0.00 0.00 197.51 -2.95 INIL-SEP INIL-SEP 804 203.32 202 204.50 200.19 200.38 -2.94 INIL-SEPB INIL-SEPB 690 197.47 196.5 196.57 195.20 195.42 -2.05 ISL-CNOV ISL-CNOV 0 102.21 - 0.00 0.00 101.50 -0.71 ISL-COCT ISL-COCT 0 101.33 - 0.00 0.00 100.63 -0.70 ISL-CSEP ISL-CSEP 0 100.23 - 0.00 0.00 99.53 -0.70 ISL-NOV ISL-NOV 0 95.04 - 0.00 0.00 94.34 -0.70 ISL-OCT ISL-OCT 0 99.61 - 0.00 0.00 98.91 -0.70 ISL-OCTB ISL-OCTB 0 94.23 - 0.00 0.00 93.53 -0.70 ISL-SEP ISL-SEP 1092 99.68 99.99 100.00 98.25 98.92 -0.76 ISL-SEPB ISL-SEPB 155 93.26 93.13 93.50 91.70 92.49 -0.77 JSBL-CNOV JSBL-CNOV 0 5.30 - 0.00 0.00 5.30 0.00 JSBL-COCT JSBL-COCT 0 5.26 - 0.00 0.00 5.25 -0.01 JSBL-NOV JSBL-NOV 0 5.30 - 0.00 0.00 5.30 0.00 JSBL-OCT JSBL-OCT 0 5.26 - 0.00 0.00 5.25 -0.01 JSBL-SEP JSBL-SEP 0 5.20 - 0.00 0.00 5.20 0.00 KAPCO-CNOV KAPCO-CNOV 0 40.03 - 0.00 0.00 39.95 -0.08 KAPCO-COCT KAPCO-COCT 0 39.68 - 0.00 0.00 39.61 -0.07 KAPCO-CSEP KAPCO-CSEP 0 39.25 - 0.00 0.00 39.18 -0.07 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 13 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
KAPCO-NOV KAPCO-NOV 0 40.04 - 0.00 0.00 39.96 -0.08 KAPCO-OCT KAPCO-OCT 0 39.70 - 0.00 0.00 39.62 -0.08 KAPCO-SEP KAPCO-SEP 55 39.17 39.11 39.27 39.05 39.09 -0.08 KEL-CNOV KEL-CNOV 0 3.82 - 0.00 0.00 3.78 -0.04 KEL-COCT KEL-COCT 0 3.79 - 0.00 0.00 3.74 -0.05 KEL-CSEP KEL-CSEP 0 3.75 - 0.00 0.00 3.70 -0.05 KEL-NOV KEL-NOV 0 3.82 - 0.00 0.00 3.78 -0.04 KEL-OCT KEL-OCT 0 3.79 - 0.00 0.00 3.75 -0.04 KEL-SEP KEL-SEP 97 3.73 3.71 3.75 3.70 3.70 -0.03 LOTCHEM-CNOVLOTCHEM-CNOV 0 15.12 - 0.00 0.00 15.09 -0.03 LOTCHEM-COCTLOTCHEM-COCT 0 14.99 - 0.00 0.00 14.96 -0.03 LOTCHEM-CSEPLOTCHEM-CSEP 0 14.83 - 0.00 0.00 14.80 -0.03 LOTCHEM-NOV LOTCHEM-NOV 0 15.13 - 0.00 0.00 15.09 -0.04 LOTCHEM-OCT LOTCHEM-OCT 0 15.00 - 0.00 0.00 14.96 -0.04 LOTCHEM-SEP LOTCHEM-SEP 120 14.82 14.85 14.97 14.58 14.97 0.15 LPL-CNOV LPL-CNOV 0 16.13 - 0.00 0.00 16.02 -0.11 LPL-COCT LPL-COCT 0 15.99 - 0.00 0.00 15.89 -0.10 LPL-NOV LPL-NOV 0 16.14 - 0.00 0.00 16.03 -0.11 LPL-OCT LPL-OCT 0 16.00 - 0.00 0.00 15.89 -0.11 LPL-SEP LPL-SEP 0 15.82 - 0.00 0.00 15.72 -0.10 LUCK-CNOV LUCK-CNOV 0 857.81 - 0.00 0.00 842.99 -14.82 LUCK-COCT LUCK-COCT 0 850.44 - 0.00 0.00 835.74 -14.70 LUCK-NOV LUCK-NOV 0 858.07 - 0.00 0.00 843.25 -14.82 LUCK-OCT LUCK-OCT 0 850.70 - 0.00 0.00 836.00 -14.70 LUCK-SEP LUCK-SEP 89 839.64 844.98 844.98 822.08 824.92 -14.72 MCB-CNOV MCB-CNOV 0 168.21 - 0.00 0.00 164.85 -3.36 MCB-COCT MCB-COCT 0 166.76 - 0.00 0.00 163.44 -3.32 MCB-NOV MCB-NOV 0 163.12 - 0.00 0.00 159.77 -3.35 MCB-OCT MCB-OCT 0 163.93 - 0.00 0.00 160.56 -3.37 MCB-OCTB MCB-OCTB 0 161.72 - 0.00 0.00 158.40 -3.32 MCB-SEP MCB-SEP 0 163.93 - 0.00 0.00 160.65 -3.28 MCB-SEPB MCB-SEPB 0 159.97 - 0.00 0.00 156.68 -3.29 MDTL-CNOV MDTL-CNOV 0 3.48 - 0.00 0.00 3.43 -0.05 MDTL-COCT MDTL-COCT 0 3.45 - 0.00 0.00 3.40 -0.05 MDTL-NOV MDTL-NOV 0 3.48 - 0.00 0.00 3.43 -0.05 MDTL-OCT MDTL-OCT 0 3.45 - 0.00 0.00 3.40 -0.05 MDTL-SEP MDTL-SEP 0 3.42 - 0.00 0.00 3.36 -0.06 MEBL-CNOV MEBL-CNOV 0 157.18 - 0.00 0.00 155.46 -1.72 MEBL-COCT MEBL-COCT 0 155.83 - 0.00 0.00 154.12 -1.71 MEBL-NOV MEBL-NOV 0 134.15 - 0.00 0.00 132.45 -1.70 MEBL-OCT MEBL-OCT 0 153.93 - 0.00 0.00 151.50 -2.43 MEBL-OCTB MEBL-OCTB 0 133.00 - 0.00 0.00 131.31 -1.69 MEBL-SEP MEBL-SEP 50 153.20 150.02 152.90 150.00 150.74 -2.46 MEBL-SEPB MEBL-SEPB 0 131.56 - 0.00 0.00 129.88 -1.68 MLCF-CNOV MLCF-CNOV 0 44.24 - 0.00 0.00 42.67 -1.57 MLCF-COCT MLCF-COCT 0 43.86 - 0.00 0.00 42.30 -1.56 MLCF-CSEP MLCF-CSEP 0 43.39 - 0.00 0.00 41.85 -1.54 MLCF-NOV MLCF-NOV 0 44.25 - 0.00 0.00 42.68 -1.57 MLCF-OCT MLCF-OCT 0 43.87 - 0.00 0.00 42.32 -1.55 MLCF-SEP MLCF-SEP 3375 43.35 43.3 43.30 41.71 41.86 -1.49 MUGHAL-CNOV MUGHAL-CNOV 0 120.55 - 0.00 0.00 117.05 -3.50 MUGHAL-COCT MUGHAL-COCT 0 119.51 - 0.00 0.00 116.04 -3.47 MUGHAL-CSEP MUGHAL-CSEP 0 118.22 - 0.00 0.00 114.79 -3.43 MUGHAL-NOV MUGHAL-NOV 0 120.58 - 0.00 0.00 117.09 -3.49 MUGHAL-OCT MUGHAL-OCT 0 119.55 - 0.00 0.00 116.08 -3.47 MUGHAL-SEP MUGHAL-SEP 49 117.84 116.5 117.84 114.50 114.90 -2.94 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 14 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
NBP-CNOV NBP-CNOV 0 34.60 - 0.00 0.00 34.38 -0.22 NBP-COCT NBP-COCT 0 34.31 - 0.00 0.00 34.08 -0.23 NBP-CSEP NBP-CSEP 0 33.93 - 0.00 0.00 33.71 -0.22 NBP-NOV NBP-NOV 0 34.61 - 0.00 0.00 34.39 -0.22 NBP-OCT NBP-OCT 0 34.32 - 0.00 0.00 34.09 -0.23 NBP-SEP NBP-SEP 54 33.95 33.5 34.10 33.10 33.58 -0.37 NCL-CNOV NCL-CNOV 0 54.46 - 0.00 0.00 53.33 -1.13 NCL-COCT NCL-COCT 0 54.00 - 0.00 0.00 52.87 -1.13 NCL-CSEP NCL-CSEP 0 53.41 - 0.00 0.00 52.29 -1.12 NCL-NOV NCL-NOV 0 54.48 - 0.00 0.00 53.34 -1.14 NCL-OCT NCL-OCT 0 54.01 - 0.00 0.00 52.88 -1.13 NCL-SEP NCL-SEP 725 53.12 53.5 53.65 51.80 52.14 -0.98 NETSOL-CNOV NETSOL-CNOV 0 158.88 - 0.00 0.00 158.68 -0.20 NETSOL-COCT NETSOL-COCT 0 157.51 - 0.00 0.00 157.32 -0.19 NETSOL-NOV NETSOL-NOV 0 158.93 - 0.00 0.00 158.73 -0.20 NETSOL-OCT NETSOL-OCT 2 157.50 157 157.00 157.00 157.00 -0.50 NETSOL-SEP NETSOL-SEP 2033 155.58 156 158.50 155.00 155.51 -0.07 NML-CNOV NML-CNOV 0 100.58 - 0.00 0.00 98.83 -1.75 NML-COCT NML-COCT 0 99.72 - 0.00 0.00 97.98 -1.74 NML-CSEP NML-CSEP 0 98.64 - 0.00 0.00 96.92 -1.72 NML-NOV NML-NOV 0 100.61 - 0.00 0.00 98.86 -1.75 NML-OCT NML-OCT 0 99.75 - 0.00 0.00 98.01 -1.74 NML-SEP NML-SEP 367 98.41 98.1 98.10 96.51 96.74 -1.67 NRL-CNOV NRL-CNOV 0 411.71 - 0.00 0.00 425.24 13.53 NRL-COCT NRL-COCT 0 408.18 - 0.00 0.00 421.59 13.41 NRL-NOV NRL-NOV 0 411.84 - 0.00 0.00 425.37 13.53 NRL-OCT NRL-OCT 2 408.31 419 419.00 414.00 414.00 5.69 NRL-SEP NRL-SEP 829 403.14 405.5 419.99 400.75 413.79 10.65 OGDC-CNOV OGDC-CNOV 0 95.52 - 0.00 0.00 93.82 -1.70 OGDC-COCT OGDC-COCT 0 94.70 - 0.00 0.00 93.01 -1.69 OGDC-CSEP OGDC-CSEP 0 93.67 - 0.00 0.00 92.01 -1.66 OGDC-NOV OGDC-NOV 0 95.55 - 0.00 0.00 93.85 -1.70 OGDC-OCT OGDC-OCT 0 94.73 - 0.00 0.00 93.04 -1.69 OGDC-SEP OGDC-SEP 353 93.48 93.02 93.05 91.86 91.91 -1.57 PACE-CNOV PACE-CNOV 0 7.04 - 0.00 0.00 6.91 -0.13 PACE-COCT PACE-COCT 0 6.98 - 0.00 0.00 6.85 -0.13 PACE-NOV PACE-NOV 0 7.04 - 0.00 0.00 6.91 -0.13 PACE-OCT PACE-OCT 0 6.98 - 0.00 0.00 6.85 -0.13 PACE-SEP PACE-SEP 272 6.68 6.87 6.93 6.79 6.80 0.12 PAEL-CNOV PAEL-CNOV 0 34.27 - 0.00 0.00 34.37 0.10 PAEL-COCT PAEL-COCT 0 33.98 - 0.00 0.00 34.07 0.09 PAEL-CSEP PAEL-CSEP 0 33.61 - 0.00 0.00 33.70 0.09 PAEL-NOV PAEL-NOV 0 34.28 - 0.00 0.00 34.38 0.10 PAEL-OCT PAEL-OCT 8 34.10 34 34.10 34.00 34.01 -0.09 PAEL-SEP PAEL-SEP 4440 33.62 33.48 34.15 33.23 33.57 -0.05 PIBTL-CNOV PIBTL-CNOV 0 10.35 - 0.00 0.00 10.24 -0.11 PIBTL-COCT PIBTL-COCT 0 10.26 - 0.00 0.00 10.16 -0.10 PIBTL-NOV PIBTL-NOV 0 10.35 - 0.00 0.00 10.25 -0.10 PIBTL-OCT PIBTL-OCT 0 10.26 - 0.00 0.00 10.16 -0.10 PIBTL-SEP PIBTL-SEP 1847 10.13 10.11 10.16 10.01 10.03 -0.10 PIOC-CNOV PIOC-CNOV 0 120.79 - 0.00 0.00 113.68 -7.11 PIOC-COCT PIOC-COCT 0 119.76 - 0.00 0.00 112.71 -7.05 PIOC-CSEP PIOC-CSEP 0 118.46 - 0.00 0.00 111.48 -6.98 PIOC-NOV PIOC-NOV 0 120.83 - 0.00 0.00 113.72 -7.11 PIOC-OCT PIOC-OCT 0 119.79 - 0.00 0.00 112.74 -7.05 PIOC-SEP PIOC-SEP 1363 118.18 117 117.46 109.56 111.62 -6.56 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 15 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
POWER-CNOV POWER-CNOV 0 9.06 - 0.00 0.00 8.80 -0.26 POWER-COCT POWER-COCT 0 8.98 - 0.00 0.00 8.72 -0.26 POWER-NOV POWER-NOV 0 9.06 - 0.00 0.00 8.80 -0.26 POWER-OCT POWER-OCT 0 8.99 - 0.00 0.00 8.72 -0.27 POWER-SEP POWER-SEP 885 8.92 8.94 8.94 8.60 8.61 -0.31 PPL-CNOV PPL-CNOV 0 84.21 - 0.00 0.00 82.98 -1.23 PPL-COCT PPL-COCT 0 83.48 - 0.00 0.00 82.27 -1.21 PPL-CSEP PPL-CSEP 0 82.58 - 0.00 0.00 81.38 -1.20 PPL-NOV PPL-NOV 0 84.23 - 0.00 0.00 83.01 -1.22 PPL-OCT PPL-OCT 0 83.51 - 0.00 0.00 82.29 -1.22 PPL-SEP PPL-SEP 175 82.23 81.75 82.23 81.30 81.39 -0.84 PRL-CNOV PRL-CNOV 0 23.30 - 0.00 0.00 23.77 0.47 PRL-COCT PRL-COCT 0 23.10 - 0.00 0.00 23.57 0.47 PRL-NOV PRL-NOV 0 23.31 - 0.00 0.00 23.78 0.47 PRL-OCT PRL-OCT 30 23.11 23.5 23.51 23.50 23.50 0.39 PRL-SEP PRL-SEP 3794 22.83 23 23.84 22.95 23.29 0.46 PSMC-CNOV PSMC-CNOV 0 332.37 - 0.00 0.00 319.41 -12.96 PSMC-COCT PSMC-COCT 0 329.51 - 0.00 0.00 316.67 -12.84 PSMC-NOV PSMC-NOV 0 332.47 - 0.00 0.00 319.51 -12.96 PSMC-OCT PSMC-OCT 0 329.62 - 0.00 0.00 316.76 -12.86 PSMC-SEP PSMC-SEP 185 324.92 325.1 325.98 310.00 311.62 -13.30 PSO-CNOV PSO-CNOV 0 224.06 - 0.00 0.00 221.93 -2.13 PSO-COCT PSO-COCT 0 222.13 - 0.00 0.00 220.02 -2.11 PSO-CSEP PSO-CSEP 0 219.73 - 0.00 0.00 217.63 -2.10 PSO-NOV PSO-NOV 0 224.13 - 0.00 0.00 222.00 -2.13 PSO-OCT PSO-OCT 0 222.20 - 0.00 0.00 220.09 -2.11 PSO-SEP PSO-SEP 204 219.17 218.24 218.40 216.50 217.01 -2.16 PTC-CNOV PTC-CNOV 0 11.65 - 0.00 0.00 11.39 -0.26 PTC-COCT PTC-COCT 0 11.55 - 0.00 0.00 11.30 -0.25 PTC-CSEP PTC-CSEP 0 11.43 - 0.00 0.00 11.17 -0.26 PTC-NOV PTC-NOV 0 11.65 - 0.00 0.00 11.40 -0.25 PTC-OCT PTC-OCT 0 11.55 - 0.00 0.00 11.30 -0.25 PTC-SEP PTC-SEP 529 11.39 11.4 11.50 11.10 11.18 -0.21 SAZEW-CNOV SAZEW-CNOV 0 170.55 - 0.00 0.00 168.92 -1.63 SAZEW-COCT SAZEW-COCT 0 169.09 - 0.00 0.00 167.47 -1.62 SAZEW-NOV SAZEW-NOV 0 170.60 - 0.00 0.00 168.97 -1.63 SAZEW-OCT SAZEW-OCT 0 169.14 - 0.00 0.00 167.52 -1.62 SAZEW-SEP SAZEW-SEP 13 166.77 165.28 166.66 165.17 165.33 -1.44 SEARL-CNOV SEARL-CNOV 0 232.61 - 0.00 0.00 230.32 -2.29 SEARL-COCT SEARL-COCT 0 230.61 - 0.00 0.00 228.34 -2.27 SEARL-NOV SEARL-NOV 0 232.68 - 0.00 0.00 230.39 -2.29 SEARL-OCT SEARL-OCT 0 230.68 - 0.00 0.00 228.41 -2.27 SEARL-SEP SEARL-SEP 57 227.79 230 230.00 225.50 225.68 -2.11 SILK-CNOV SILK-CNOV 0 1.73 - 0.00 0.00 1.82 0.09 SILK-COCT SILK-COCT 0 1.71 - 0.00 0.00 1.80 0.09 SILK-NOV SILK-NOV 0 1.73 - 0.00 0.00 1.82 0.09 SILK-OCT SILK-OCT 0 1.80 - 0.00 0.00 1.80 0.00 SILK-SEP SILK-SEP 2389 1.69 1.69 1.85 1.69 1.81 0.12 SNBL-CNOV SNBL-CNOV 0 9.26 - 0.00 0.00 9.25 -0.01 SNBL-COCT SNBL-COCT 0 9.18 - 0.00 0.00 9.17 -0.01 SNBL-NOV SNBL-NOV 0 9.26 - 0.00 0.00 9.25 -0.01 SNBL-OCT SNBL-OCT 0 9.18 - 0.00 0.00 9.17 -0.01 SNBL-SEP SNBL-SEP 0 9.08 - 0.00 0.00 9.07 -0.01 SNGP-CNOV SNGP-CNOV 0 48.67 - 0.00 0.00 47.26 -1.41 SNGP-COCT SNGP-COCT 0 48.25 - 0.00 0.00 46.85 -1.40 SNGP-CSEP SNGP-CSEP 0 47.73 - 0.00 0.00 46.34 -1.39 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 16 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
SNGP-NOV SNGP-NOV 0 48.68 - 0.00 0.00 47.27 -1.41 SNGP-OCT SNGP-OCT 0 48.27 - 0.00 0.00 46.87 -1.40 SNGP-SEP SNGP-SEP 2068 47.62 47.68 47.82 45.50 46.30 -1.32 SSGC-CNOV SSGC-CNOV 0 12.98 - 0.00 0.00 12.88 -0.10 SSGC-COCT SSGC-COCT 0 12.86 - 0.00 0.00 12.77 -0.09 SSGC-NOV SSGC-NOV 0 12.98 - 0.00 0.00 12.89 -0.09 SSGC-OCT SSGC-OCT 0 12.87 - 0.00 0.00 12.78 -0.09 SSGC-SEP SSGC-SEP 10 12.72 12.79 12.79 12.59 12.70 -0.02 STCL-CNOV STCL-CNOV 0 36.73 - 0.00 0.00 36.50 -0.23 STCL-COCT STCL-COCT 0 36.41 - 0.00 0.00 36.19 -0.22 STCL-NOV STCL-NOV 0 36.74 - 0.00 0.00 36.51 -0.23 STCL-OCT STCL-OCT 0 36.43 - 0.00 0.00 36.20 -0.23 STCL-SEP STCL-SEP 0 36.61 - 0.00 0.00 35.81 -0.80 STPL-CNOV STPL-CNOV 0 17.27 - 0.00 0.00 17.17 -0.10 STPL-COCT STPL-COCT 0 17.12 - 0.00 0.00 17.03 -0.09 STPL-NOV STPL-NOV 0 17.28 - 0.00 0.00 17.18 -0.10 STPL-OCT STPL-OCT 0 17.13 - 0.00 0.00 17.03 -0.10 STPL-SEP STPL-SEP 2587 16.90 17.06 17.29 16.80 16.83 -0.07 TELE-CNOV TELE-CNOV 0 21.40 - 0.00 0.00 21.08 -0.32 TELE-COCT TELE-COCT 0 21.22 - 0.00 0.00 20.90 -0.32 TELE-NOV TELE-NOV 4 22.00 22 22.00 21.00 21.00 -1.00 TELE-OCT TELE-OCT 23 21.13 21.28 21.28 20.75 20.75 -0.38 TELE-SEP TELE-SEP 37021 20.89 21.26 21.30 20.40 20.67 -0.22 TGL-CNOV TGL-CNOV 0 110.55 - 0.00 0.00 107.56 -2.99 TGL-COCT TGL-COCT 0 109.60 - 0.00 0.00 106.63 -2.97 TGL-NOV TGL-NOV 0 110.58 - 0.00 0.00 107.59 -2.99 TGL-OCT TGL-OCT 0 109.63 - 0.00 0.00 106.66 -2.97 TGL-SEP TGL-SEP 113 108.05 108.06 108.06 104.10 105.18 -2.87 TOMCL-CNOV TOMCL-CNOV 0 41.46 - 0.00 0.00 40.85 -0.61 TOMCL-COCT TOMCL-COCT 0 41.10 - 0.00 0.00 40.50 -0.60 TOMCL-NOV TOMCL-NOV 0 41.47 - 0.00 0.00 40.87 -0.60 TOMCL-OCT TOMCL-OCT 0 41.11 - 0.00 0.00 40.52 -0.59 TOMCL-SEP TOMCL-SEP 113 40.53 40.75 40.75 39.85 39.96 -0.57 TPL-CNOV TPL-CNOV 0 21.32 - 0.00 0.00 22.23 0.91 TPL-COCT TPL-COCT 0 21.14 - 0.00 0.00 22.04 0.90 TPL-NOV TPL-NOV 0 21.33 - 0.00 0.00 22.24 0.91 TPL-OCT TPL-OCT 0 21.14 - 0.00 0.00 22.05 0.91 TPL-SEP TPL-SEP 16576 20.87 21.39 22.20 20.50 21.80 0.93 TREET-CNOV TREET-CNOV 0 54.56 - 0.00 0.00 54.53 -0.03 TREET-COCT TREET-COCT 0 54.09 - 0.00 0.00 54.06 -0.03 TREET-CSEP TREET-CSEP 0 53.50 - 0.00 0.00 53.47 -0.03 TREET-NOV TREET-NOV 0 54.57 - 0.00 0.00 54.54 -0.03 TREET-OCT TREET-OCT 0 53.60 - 0.00 0.00 54.07 0.47 TREET-SEP TREET-SEP 4364 53.46 53.88 54.49 53.25 53.38 -0.08 TRG-CNOV TRG-CNOV 0 167.90 - 0.00 0.00 165.61 -2.29 TRG-COCT TRG-COCT 0 166.46 - 0.00 0.00 164.19 -2.27 TRG-CSEP TRG-CSEP 0 164.66 - 0.00 0.00 162.41 -2.25 TRG-NOV TRG-NOV 0 167.95 - 0.00 0.00 165.66 -2.29 TRG-OCT TRG-OCT 10 163.60 164.5 164.50 164.50 164.50 0.90 TRG-SEP TRG-SEP 3576 164.41 164.51 164.80 162.01 162.39 -2.02 UBL-CNOV UBL-CNOV 0 124.86 - 0.00 0.00 121.09 -3.77 UBL-COCT UBL-COCT 0 123.79 - 0.00 0.00 120.05 -3.74 UBL-CSEP UBL-CSEP 0 122.45 - 0.00 0.00 118.75 -3.70 UBL-NOV UBL-NOV 0 124.90 - 0.00 0.00 121.13 -3.77 UBL-OCTB UBL-OCTB 0 123.83 - 0.00 0.00 120.09 -3.74 UBL-SEPB UBL-SEPB 4 122.49 122 122.00 119.40 119.40 -3.09 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 17 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***FUTURE CONTRACTS***
UBLPETF-CNOVUBLPETF-CNOV 0 13.87 - 0.00 0.00 13.86 -0.01 UBLPETF-COCTUBLPETF-COCT 0 13.75 - 0.00 0.00 13.74 -0.01 UBLPETF-NOV UBLPETF-NOV 0 13.87 - 0.00 0.00 13.86 -0.01 UBLPETF-OCT UBLPETF-OCT 0 13.76 - 0.00 0.00 13.74 -0.02 UBLPETF-SEP UBLPETF-SEP 0 13.61 - 0.00 0.00 13.59 -0.02 UNITY-CNOV UNITY-CNOV 0 39.74 - 0.00 0.00 39.04 -0.70 UNITY-COCT UNITY-COCT 0 39.40 - 0.00 0.00 38.70 -0.70 UNITY-CSEP UNITY-CSEP 0 38.97 - 0.00 0.00 38.28 -0.69 UNITY-NOV UNITY-NOV 0 39.75 - 0.00 0.00 39.05 -0.70 UNITY-OCT UNITY-OCT 0 39.41 - 0.00 0.00 38.71 -0.70 UNITY-SEP UNITY-SEP 8076 38.84 38.95 39.00 38.16 38.25 -0.59 WAVES-CNOV WAVES-CNOV 0 25.47 - 0.00 0.00 25.06 -0.41 WAVES-COCT WAVES-COCT 0 25.25 - 0.00 0.00 24.84 -0.41 WAVES-CSEP WAVES-CSEP 0 24.98 - 0.00 0.00 24.57 -0.41 WAVES-NOV WAVES-NOV 0 25.48 - 0.00 0.00 25.06 -0.42 WAVES-OCT WAVES-OCT 0 25.26 - 0.00 0.00 24.85 -0.41 WAVES-SEP WAVES-SEP 397 24.93 25 25.23 24.45 24.57 -0.36 WTL-CNOV WTL-CNOV 0 3.66 - 0.00 0.00 3.59 -0.07 WTL-COCT WTL-COCT 0 3.63 - 0.00 0.00 3.56 -0.07 WTL-NOV WTL-NOV 16 3.50 2.54 4.00 2.54 3.27 -0.23 WTL-OCT WTL-OCT 0 3.63 - 0.00 0.00 3.56 -0.07 WTL-SEP WTL-SEP 38483 3.59 3.66 3.72 3.50 3.53 -0.06 ***BONDS***
BAFLTFC6 Bank Al-Falah(T 1 100.38 - 100.38 100.38 100.38 0.00 JSBLTFC2 JS Bank Ltd(TFC 0 99.99 - 0.00 0.00 99.99 0.00 KELSC5 K-Electric(SUKUK5) 0 101.62 - 0.00 0.00 101.62 0.00 SNBLTFC2 Soneri Bank TFC 0 100.40 - 0.00 0.00 100.40 0.00 ***STOCK INDEX FUTURE CONTRACTS*** ****DEFAULTER COMPANIES ***** ***AUTOMOBILE ASSEMBLER*** DFML Dewan Motors 1450000 11.39 11.45 11.98 11.40 11.49 0.10
***CEMENT*** DNCC Dandot Cement 14500 14.45 14.5 14.51 14.50 14.50 0.05
***CHEMICAL*** PPVC Pak.P.V.C. 2500 6.40 6.2 6.40 6.20 6.40 0.00
***COMMERCIAL BANKS*** SMBL Summit Bank 799500 2.74 2.74 2.81 2.71 2.74 0.00
***ENGINEERING*** DSL Dost Steels Ltd 1332500 4.93 4.96 4.99 4.88 4.89 -0.04
***INSURANCE*** PIL PICIC Ins.Ltd. 12000 1.52 1.59 1.60 1.52 1.59 0.07
***INV. BANKS / INV. COS. / SECURITIES COS.*** PASL Pervez Ahmed Co 1471500 1.62 1.65 1.67 1.59 1.65 0.03 Pakistan Stock Exchange Limited CLOSING RATE SUMMARY From : 09:30_AM_TO_04:15_PM PageNo: 18 Thursday September02,2021 Flu No:162/2021 P. Vol.: 536640545 P.KSE100 Ind: 47413.46 P.KSE 30 Ind: 19029.27 Plus : 139 C. Vol.: 544434449 C.KSE100 Ind: 46903.06 C.KSE 30 Ind: 18806.07 Minus: 363 Total 530 Net Change : -510.40 Net Change : -223.20 Equal: 28 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***INV. BANKS / INV. COS. / SECURITIES COS.*** IML Imperial Limite 32000 28.22 29.2 29.20 27.05 27.86 -0.36
***JUTE*** SUHJ Suhail Jute 0 25.27 - 0.00 0.00 27.16 1.89
***LEASING COMPANIES*** SPLC Saudi Pak Leasi 22500 2.60 2.77 2.79 2.32 2.72 0.12
***OIL & GAS MARKETING COMPANIES*** HASCOL Hascol Petrol 3445598 7.69 7.78 7.78 7.50 7.52 -0.17
***POWER GENERATION & DISTRIBUTION*** SGPL S.G.Power 19000 4.40 4.3 4.60 4.30 4.58 0.18
***SUGAR & ALLIED INDUSTRIES*** DWSM Dewan Sugar 24000 4.21 4.38 4.38 4.20 4.24 0.03
***TEXTILE COMPOSITE*** JUBS Jubilee Spinnin 10000 6.48 6.49 6.50 6.49 6.50 0.02
***TEXTILE SPINNING*** RUBY Ruby Textile 500 6.75 6.5 6.50 6.50 6.50 -0.25
SLYT Sally Textile 47000 5.11 5.11 5.20 5.11 5.19 0.08
NCML Nazir Cotton Mi 283000 8.02 8.05 8.20 7.91 7.98 -0.04
LMSM Land Mark Spinn 1500 20.00 20.5 20.50 20.50 20.50 0.50
DSML Dar-es-Salaam 2000 8.80 9.5 9.50 9.50 9.50 0.70
CWSM Chakwal Spinnin 436000 3.28 3.47 3.47 3.30 3.32 0.04
BILF Bilal Fibres 820000 4.01 4.23 4.50 4.05 4.17 0.16
HIRAT Hira Textile 287500 4.66 4.88 4.88 4.66 4.76 0.10
***TEXTILE WEAVING*** SMTM Samin Textile 22000 14.35 14.5 14.80 14.50 14.80 0.45