Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From : 09:30_AM_TO_04:15_PM PageNo: 1
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 3000 9.04 8.45 8.99 8.45 8.99 -0.05
HIFA HBL Invest Fund 24000 3.65 3.11 3.44 3.11 3.30 -0.35
TSMF Tri-Star Mutual 1500 8.00 7.75 7.75 7.02 7.74 -0.26
***MODARABAS***
ARM Allied Rent. 20500 10.00 10 10.00 10.00 10.00 0.00
BRR B.R.R.Guardian 25500 17.31 16.76 17.05 16.76 16.81 -0.50
FECM Elite Cap.Mod 3000 3.51 3.89 3.89 3.56 3.70 0.19
FFLM 1st.Fid.Leasing 1000 2.95 2.85 2.85 2.85 2.85 -0.10
FHAM Habib Modaraba 3000 10.33 10.34 10.34 10.34 10.34 0.01
FIMM Imrooz Modaraba 600 188.54 201.9 201.90 174.40 199.99 11.45
FPJM Punjab Mod 1000 3.40 3.15 3.15 3.15 3.15 -0.25
FTMM F.Treet Manuf 500 16.00 15.99 15.99 15.99 15.99 -0.01
FUDLM U.D.L.Modaraba 27000 10.45 10.49 10.50 10.48 10.50 0.05
KASBM KASB Mod 167000 2.91 3.05 3.05 2.75 2.77 -0.14
MODAM Mod.Al-Mali 2253500 24.77 25 25.47 22.92 23.08 -1.69
ORIXM Orix Modaraba 8000 18.10 17.95 18.13 17.91 17.91 -0.19
PAKMI Pak Mod. 49000 5.00 5 5.15 4.80 5.01 0.01
PIM Popular Islamic 5000 10.00 11 11.00 11.00 11.00 1.00
PMI Prud Mod.1st 500 2.70 2.9 2.90 2.90 2.90 0.20
UCAPM Unicap Modaraba 18500 2.85 3.07 3.09 2.75 2.79 -0.06
***LEASING COMPANIES***
OLPL Orix Leasing 116500 24.50 24.5 24.50 24.00 24.00 -0.50
PGLC Pak Gulf Leasin 5500 6.25 7.2 7.20 6.32 6.33 0.08
SLL SME Leasing Ltd 1500 3.80 3.16 3.80 3.12 3.80 0.00
***INV. BANKS / INV. COS. / SECURITIES COS.***
786 786 Invest Ltd 74500 10.05 10 10.36 10.00 10.18 0.13
AHL Arif Habib Ltd. 138500 86.63 86.4 86.60 84.90 85.48 -1.15
AMBL Apna Microfin. 61000 19.25 19 20.18 19.00 19.51 0.26
BIPLS BIPL Securities 2000 24.34 22.52 24.33 22.52 23.85 -0.49
CYAN Cyan Limited 402500 47.41 47.89 50.00 47.60 49.18 1.77
DAWH Dawood Hercules 11147 107.97 108.1 108.00 107.05 107.75 -0.22
DEL Dawood Equities 307000 22.02 22.49 23.25 21.50 22.62 0.60
EFGH EFG Hermes Pak 46000 26.03 26.5 27.79 26.50 27.50 1.47
ESBL Escorts Bank 24500 10.03 10.03 10.10 9.80 9.83 -0.20
FCSC Ist.Capital Sec 234500 2.43 2.55 2.55 2.35 2.38 -0.05
FDIBL Ist.Dawood Bank 165500 3.30 3.26 3.30 3.15 3.25 -0.05
FNEL F. Nat.Equities 1374500 8.12 8.06 8.19 7.85 8.00 -0.12
ICIBL Invest Bank 414500 2.71 2.71 2.75 2.61 2.63 -0.08
JSCL Jah.Sidd. Co. 1755500 22.09 22 22.44 21.00 21.31 -0.78
JSCLPSA Jahangir Sidd(Pref) 271500 10.22 10.2 10.22 9.90 9.93 -0.29
JSGCL JS Global Cap. 500 118.00 - 118.00 118.00 118.00 0.00
NEXT Next Capital 147000 14.25 14.2 14.70 14.00 14.03 -0.22
PSX Pak Stock Exchange 989000 24.03 24.49 24.50 23.50 23.94 -0.09
TSBL Trust Brokerage 35500 17.00 16 17.50 16.00 17.30 0.30
***COMMERCIAL BANKS***
ABL Allied Bank Ltd 32000 71.90 71.75 71.75 71.10 71.29 -0.61
AKBL Askari Bank 462500 20.70 20.41 20.60 20.00 20.19 -0.51
BAFL Bank Al-Falah 250559 32.44 32.11 32.75 31.90 32.20 -0.24
BAHL Bank AL-Habib 109263 69.00 69.35 69.80 68.50 69.49 0.49
BIPL Bankislami Pak. 25000 10.38 10.49 10.50 10.24 10.24 -0.14
BOK Bank Of Khyber 2500 14.50 14.53 14.53 14.50 14.50 0.00
BOP B.O.Punjab 1520500 8.13 8.12 8.17 8.08 8.10 -0.03
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 2
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***COMMERCIAL BANKS***
FABL Faysal Bank 171500 18.60 18.2 18.40 18.00 18.30 -0.30
HBL Habib Bank 577568 129.68 129.97 130.50 128.25 129.92 0.24
HMB Habib Metropol. 95000 42.03 41.95 42.50 41.95 42.01 -0.02
JSBL JS Bank Ltd 26000 5.29 5.25 5.30 5.25 5.25 -0.04
MCB MCB Bank Ltd 471761 163.00 163.97 163.97 159.95 161.84 -1.16
MEBL Meezan Bank 292145 140.66 139.6 142.00 139.00 141.05 0.39
NBP National Bank 173000 34.11 34.05 34.28 33.50 33.85 -0.26
SBL Samba Bank 20500 6.57 6.4 6.49 6.31 6.49 -0.08
SILK Silk Bank Ltd 6317000 1.77 1.74 1.82 1.72 1.77 0.00
SNBL Soneri Bank Ltd 116000 8.98 8.9 8.98 8.84 8.90 -0.08
UBL United Bank 1042841 129.51 129.45 129.80 128.50 129.00 -0.51
***INSURANCE***
AGIC Ask.Gen.Insur. 500 20.00 20 20.00 20.00 20.00 0.00
AICL Adamjee Ins. 605500 41.50 41.7 42.00 40.00 40.80 -0.70
ALAC Askari Life Ass 13000 7.75 7.8 8.20 7.75 7.75 0.00
ATIL Atlas Ins. Ltd 5000 55.50 55.5 55.60 55.25 55.28 -0.22
CSIL Cres.Star Ins. 253500 2.91 2.9 2.99 2.90 2.98 0.07
EFUG EFU General 34100 112.95 115.86 115.86 113.99 114.00 1.05
EFUL EFU Life Assr 700 188.00 188.5 191.00 188.50 189.90 1.90
HICL Habib Ins. 1000 8.06 7.53 7.53 7.52 7.52 -0.54
IGIHL IGI Holdings 2900 186.64 185 187.99 183.00 185.53 -1.11
IGIL IGI Life Ins 500 43.50 43 43.00 43.00 43.00 -0.50
JGICL Jubilee Gen.Ins 13000 43.00 43 43.00 42.00 42.50 -0.50
JLICL Jubile Life Ins 1200 325.47 323 325.00 320.00 325.00 -0.47
PAKRI Pak Reinsurance 4000 24.47 23.75 24.47 23.60 24.20 -0.27
PINL Premier Ins. 1000 5.94 - 5.94 5.94 5.94 0.00
RICL Reliance Ins. 1000 7.70 7.7 7.70 7.70 7.70 0.00
SHNI Shaheen Ins. 11000 3.90 3.78 3.89 3.78 3.89 -0.01
TPLI TPL Insurance 13000 31.75 31.5 31.50 29.37 29.98 -1.77
UNIC United Insurance 2500 7.61 7.79 7.79 7.50 7.59 -0.02
UVIC Universal Ins. 30500 5.76 5 6.50 5.00 5.55 -0.21
***REAL ESTATE INVESTMENT TRUST***
DCR Dolmen CityXD 178000 11.52 11.5 11.68 11.50 11.60 0.08
***TEXTILE SPINNING***
BECO Beco Steel Ltd 16500 20.00 19.8 19.80 19.15 19.37 -0.63
CCM Crescent Cotton 5500 54.18 56.75 56.75 56.75 56.75 2.57
CTM Colony Tex.Mills Lt 31500 6.54 6.4 6.69 6.33 6.50 -0.04
DFSM Dewan Farooque Sp. 81000 4.10 4.05 4.19 4.00 4.08 -0.02
DSIL D.S. Ind. Ltd. 816500 4.49 4.22 4.50 4.22 4.50 0.01
ELSM Ellcot Spinning 1400 153.50 142 143.00 142.00 142.00 -11.50
GADT Gadoon Textile 28600 381.85 383.99 385.70 377.50 382.97 1.12
IDYM Indus Dyeing 3500 332.22 332.2 334.00 325.50 328.60 -3.62
JATM J.A.Textile 84500 15.72 14.6 16.73 14.55 15.69 -0.03
JDMT Janana D Mal 1500 88.09 85.15 86.00 85.15 86.00 -2.09
JKSM J.K.Spinning 2500 51.67 51.5 51.50 50.00 50.00 -1.67
KHSM Khurshid Spinning 1500 10.50 10.25 10.25 10.01 10.01 -0.49
KOHTM Kohat Textile 1500 22.71 22.6 22.60 21.71 21.74 -0.97
KOSM Kohinoor Spining 787500 5.06 5.03 5.10 4.89 4.92 -0.14
OML Olympia Mills 5000 23.00 24 24.72 24.00 24.72 1.72
SAIF Saif Textile 65000 23.54 22.5 23.45 22.50 22.75 -0.79
SERT Service Textile 20500 22.63 23 23.00 22.00 22.94 0.31
SNAI Sana Ind 2000 61.01 60 60.00 58.00 59.00 -2.01
SSML Saritow Spinning 112000 15.62 15 15.65 14.48 15.31 -0.31
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 3
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE SPINNING***
SUTM Sunrays Textile 900 300.00 309 309.00 300.00 304.52 4.52
***TEXTILE WEAVING***
PRWM Prosperity Weav 11000 57.66 57 58.50 56.50 57.00 -0.66
SERF Service FabricsXR 1136000 15.93 17.12 17.12 17.10 17.12 1.19
STJT Shahtaj Textile 1000 94.03 89.2 94.00 89.20 94.00 -0.03
YOUW Yousuf Weaving 451500 5.74 5.9 5.95 5.60 5.65 -0.09
ZTL Zephyr Textile 36000 20.20 19.01 19.01 18.69 18.69 -1.51
***TEXTILE COMPOSITE***
ADMM Artistic Denim 354000 113.19 116.4 121.67 111.20 112.90 -0.29
ANL Azgard Nine 13289500 28.88 28.5 29.72 26.80 27.34 -1.54
BTL Blessed Tex. 0 493.90 - 0.00 0.00 475.21 -18.69
CRTM Crescent Tex. 342000 27.18 26.9 27.50 26.12 26.54 -0.64
FML Feroze 1888 1000 99.00 99 99.00 99.00 99.00 0.00
GATM Gul Ahmed 624500 54.39 54.5 54.97 53.50 54.12 -0.27
GFIL Ghazi Fabrics 8000 11.54 11.5 11.60 11.26 11.59 0.05
HAEL Hala Enterprise 4000 9.99 9.5 9.50 9.31 9.31 -0.68
HUSI Hussain Industries 500 16.24 17.45 17.45 17.45 17.45 1.21
ILP Interloop Ltd. 137000 74.00 73.5 74.50 73.00 73.97 -0.03
INKL Int.Knitwear 500 13.00 13.3 13.30 13.30 13.30 0.30
KML Kohinoor Mills 3000 30.85 30.14 30.14 30.00 30.00 -0.85
KOIL Kohinoor Ind. 94500 7.72 8 8.15 7.70 7.75 0.03
KTML Kohinoor Textile 273000 87.00 85 87.00 82.50 85.06 -1.94
MSOT Masood Textile 5000 58.00 58 58.00 58.00 58.00 0.00
MTIL Mian Textile 262500 29.28 29.6 31.47 29.60 31.47 2.19
NCL Nishat (Chun.) 816000 51.01 50.81 51.80 50.29 51.09 0.08
NML Nishat Mills Ltd 454100 97.02 96.51 97.49 94.52 95.98 -1.04
QUET Quetta Textile 5500 12.09 11.21 11.75 11.10 11.74 -0.35
REWM Reliance Weaving 8000 70.00 67 72.50 67.00 70.67 0.67
SAPT Sapphire Tex. 50 970.00 975 975.00 975.00 975.00 5.00
STML Shams Textile 2000 75.00 69.38 72.50 69.38 71.00 -4.00
TOWL Towellers Limited 4000 129.00 125.5 125.50 125.00 125.00 -4.00
ZAHID ZahidJee Tex. 2000 25.50 25 25.00 24.99 24.99 -0.51
***WOOLLEN***
BNWM Bannu Woollen 1500 50.89 49.02 49.99 49.00 49.99 -0.90
***SYNTHETIC & RAYON***
GATI Gatron Ind. 0 448.00 - 0.00 0.00 450.33 2.33
IBFL Ibrahim Fibres 2300 157.50 155.01 160.00 155.00 158.00 0.50
IMAGE Image Pakistan 686000 24.61 25 25.60 23.70 23.97 -0.64
IMAGER1 Image Pak Ltd(R 8172000 9.61 10.61 10.61 8.62 9.11 -0.50
NSRM National Silk 2000 22.20 21.2 21.20 21.20 21.20 -1.00
PSYL Pak Synthetics 16000 52.59 52 52.59 52.00 52.00 -0.59
RUPL Rupali Polyester 500 40.50 38.5 38.50 38.50 38.50 -2.00
***SUGAR & ALLIED INDUSTRIES***
AABS AL-Abbas Sugar 100 319.98 319.95 319.95 319.95 319.95 -0.03
ADAMS Adam Sugar 25500 39.00 37.6 37.60 36.08 36.37 -2.63
AGSML Abdullah Shah 127500 9.92 9.76 9.90 9.40 9.47 -0.45
ALNRS AL-Noor Sugar 1000 78.00 75 75.00 75.00 75.00 -3.00
CHAS Chashma Sugar 1000 65.00 63 64.00 63.00 64.00 -1.00
FRSM Faran Sugar 66500 36.07 35.6 38.40 34.20 37.82 1.75
HABSM Habib Sugar 12000 32.25 31.93 32.01 31.93 32.00 -0.25
HRPL Habib Rice Prod 38000 36.50 36 36.49 35.00 36.47 -0.03
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 4
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***SUGAR & ALLIED INDUSTRIES***

HSM Husein SugarXR 46000 19.81 19.61 20.00 18.75 19.13 -0.68
JSML Jauharabad Sug 152500 24.60 24.2 24.20 22.76 22.77 -1.83
KPUS Khairpur Sugar 0 66.81 - 0.00 0.00 66.73 -0.08
MIRKS Mirpurkhas Sugar 1600 111.01 102.69 111.01 102.69 105.33 -5.68
MRNS Mehran Sugar 2500 52.50 52.01 52.50 52.01 52.50 0.00
SHJS Shahtaj Sugar 2000 59.00 58.01 58.67 58.01 58.01 -0.99
SHSML Shahmurad Sugar 2000 78.05 78 78.00 76.02 77.00 -1.05
SKRS Sakrand Sugar 33000 10.24 10.5 10.50 10.07 10.24 0.00
SML Shakarganj Limited 0 54.75 - 0.00 0.00 54.60 -0.15
TICL Thal Ind.Corp. 800 353.00 349.99 349.99 332.66 335.00 -18.00
TSML Tandlianwala Sugar 200 171.50 183.99 183.99 183.90 183.95 12.45
***CEMENT***
ACPL Attock Cement 112200 156.65 156.65 157.99 153.51 154.03 -2.62
BWCL Bestway Cement 7300 153.18 152.5 153.27 151.20 151.54 -1.64
CHCC Cherat Cement 597000 163.15 162.5 164.00 157.75 158.05 -5.10
DCL Dewan Cement 360000 10.15 10.07 10.12 9.91 10.07 -0.08
DGKC D.G.K.Cement 840429 105.18 105 105.44 103.00 103.60 -1.58
FCCL Fauji Cement 497500 21.62 21.47 21.54 21.15 21.35 -0.27
FECTC Fecto Cement 17500 30.26 30.3 30.50 30.00 30.49 0.23
FLYNG Flying Cement 915500 19.36 19.25 19.60 18.75 19.05 -0.31
GWLC Gharibwal Cement 40500 35.00 35 35.25 34.00 35.10 0.10
JVDC Javedan Corp. 182500 52.99 52.77 53.50 51.00 52.88 -0.11
KOHC Kohat Cement 700 217.57 215.1 215.11 215.10 215.11 -2.46
LUCK Lucky Cement 297132 856.55 866.69 866.69 841.50 846.17 -10.38
MLCF Maple Leaf 1955404 43.07 43 43.25 41.93 42.75 -0.32
PIOC Pioneer Cement 235100 116.93 116 116.49 114.50 115.39 -1.54
POWER Power Cement 2591500 8.64 8.7 8.71 8.30 8.65 0.01
SMCPL Safe Mix Con.Lt 6500 9.75 9.17 9.50 9.16 9.49 -0.26
THCCL Thatta Cement 2216000 22.84 22.5 24.00 22.50 23.28 0.44
***TOBACCO***
KHTC Khyber Tobacco 1600 437.35 425.15 437.35 425.00 434.80 -2.55
PAKT Pak TobaccoXD 1060 1221.93 1220 1220.00 1200.99 1210.51 -11.42
PMPK Philip Morris Pak. 100 930.00 - 930.00 930.00 930.00 0.00
***REFINERY***
ATRL Attock Refinery 622706 219.92 218 219.90 210.40 213.97 -5.95
BYCO Byco Petroleum 10043000 9.82 9.9 9.90 9.50 9.70 -0.12
NRL National Refinery 246143 397.00 393.41 399.00 385.00 392.34 -4.66
PRL Pak Refinery 2523000 22.52 22.7 22.70 21.75 21.99 -0.53
***POWER GENERATION & DISTRIBUTION***
ALTN Altern Energy 500 25.00 24.07 24.07 24.07 24.07 -0.93
EPQL Engro Powergen 941000 19.37 19.31 19.49 19.00 19.04 -0.33
HUBC Hub Power Co. 802803 75.06 75.35 75.35 74.00 74.30 -0.76
KAPCO Kot Addu Power 1482500 39.25 39.02 39.37 38.00 38.41 -0.84
KEL K-Electric Ltd. 5121000 3.79 3.79 3.79 3.71 3.76 -0.03
KOHE Kohinoor Energy 6000 36.24 36.36 36.50 36.36 36.37 0.13
KOHP Kohinoor Power 219500 6.46 6.78 6.93 6.50 6.58 0.12
LPL Lalpir Power 351000 17.30 17.69 17.69 16.50 16.56 -0.74
NCPL Nishat ChunPow 34500 14.28 14.15 14.30 14.14 14.19 -0.09
NPL Nishat Power 105500 19.26 19.26 19.36 19.00 19.20 -0.06
PKGP Pakgen Power 22000 26.89 26.25 26.88 25.81 26.85 -0.04
SEL Sitara Energy 2000 13.30 12.86 13.10 12.85 13.10 -0.20
SPWL Saif Power Ltd. 43000 17.75 18 18.00 17.55 17.65 -0.10
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 5
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***POWER GENERATION & DISTRIBUTION***

TSPL Tri-Star Power 48500 6.02 6.1 6.31 5.95 6.26 0.24
***OIL & GAS MARKETING COMPANIES***
APL Attock Petroleum 30400 331.72 331.99 332.00 325.11 327.69 -4.03
BPL Burshane LPG 3000 26.52 26.88 26.90 25.76 25.76 -0.76
HTL HI-Tech Lub. 1387000 78.97 78.3 79.00 73.05 74.69 -4.28
PSO P.S.O. 397206 214.32 214.5 217.55 213.25 215.14 0.82
SHEL Shell Pakistan 61500 157.75 157 160.00 157.00 158.57 0.82
SNGP Sui North Gas 2258667 49.93 49.8 50.75 48.50 48.99 -0.94
SSGC Sui South Gas 167500 12.71 12.71 12.85 12.60 12.66 -0.05
***OIL & GAS EXPLORATION COMPANIES***
MARI Mari Petroleum 4960 1496.39 1498.99 1500.00 1476.00 1488.86 -7.53
OGDC Oil & Gas Dev. 1015930 90.98 90.51 91.00 89.80 90.67 -0.31
POL Pak Oilfields 68294 392.61 392.61 396.00 391.00 394.35 1.74
PPL Pak Petroleum 1099945 79.92 79.92 80.00 78.00 78.98 -0.94
***ENGINEERING***
ADOS Ados Pakistan 5000 16.32 16.4 16.69 16.20 16.27 -0.05
AGHA Agha Steel Ind. 912500 31.72 31.7 31.76 31.00 31.57 -0.15
ASL Aisha Steel Mill 1328000 24.15 24.15 24.25 23.70 24.11 -0.04
ASTL Amreli Steels 979000 42.64 42.99 43.86 42.01 43.25 0.61
BCL Bolan Casting 17800 167.36 165 171.50 162.50 166.98 -0.38
CSAP Crescent Steel 191500 76.13 76.97 76.97 71.01 72.00 -4.13
DADX Dadex Eternit 17000 94.76 94.8 100.06 89.20 91.12 -3.64
HSPI Huffaz Seamless 18000 22.00 23.5 23.50 21.90 22.33 0.33
INIL Int. Ind.Ltd. 603200 212.46 211 214.90 208.00 213.47 1.01
ISL Inter.Steel Ltd 531093 92.42 92.25 93.00 90.20 92.51 0.09
ITTEFAQ Ittefaq Iron Ind 61000 16.14 16.11 16.30 15.85 15.91 -0.23
MSCL Metro Steel 3000 24.08 25.4 25.50 25.00 25.00 0.92
MUGHAL Mughal Iron 116200 105.53 105.96 107.00 104.51 105.62 0.09
***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi TractorsXD 4200 384.44 379.01 384.00 376.00 377.00 -7.44
ATLH Atlas Honda Ltd 500 495.00 475.1 475.10 475.01 475.03 -19.97
GAIL Ghani Automobile 262500 7.65 7.55 7.62 7.52 7.54 -0.11
GHNI Ghandhara Ind. 252300 277.31 276 276.00 266.49 268.96 -8.35
GHNL Ghand Nissan 350600 127.13 127.6 128.20 122.01 124.03 -3.10
HCAR Honda Atlas Cars 66500 356.72 353.6 359.90 349.00 351.61 -5.11
HINO Hinopak Motor 500 485.60 490 490.00 490.00 490.00 4.40
INDU Indus Motor Co 13760 1324.79 1315 1325.00 1315.00 1315.25 -9.54
MTL Millat Tractors 19800 1077.81 1076 1079.95 1060.00 1078.32 0.51
PSMC Pak Suzuki 122700 350.74 350 354.00 341.10 343.39 -7.35
SAZEW Sazgar Eng 51600 160.76 160.01 161.50 156.01 158.55 -2.21
***AUTOMOBILE PARTS & ACCESSORIES***
AGIL Agriautos Ind. 800 260.00 260 260.00 255.00 255.00 -5.00
ATBA Atlas Battery 10500 323.29 316.51 323.00 316.50 318.00 -5.29
EXIDE Exide (PAK) 4200 426.75 414 423.00 409.00 414.40 -12.35
GTYR General Tyre 31000 84.09 84.9 84.90 82.82 83.47 -0.62
LOADS Loads Limited 547500 21.07 21.25 21.30 20.86 20.99 -0.08
PTL Panther Tyres L 170000 74.99 75.25 75.25 74.05 74.49 -0.50
THALL Thal Limited 16800 411.79 410 411.00 407.00 409.71 -2.08
***CABLE & ELECTRICAL GOODS***
EMCO EMCO Industries 177500 42.33 45 45.50 44.00 45.47 3.14
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 6
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CABLE & ELECTRICAL GOODS***

PAEL Pak Elektron 581000 31.43 31.35 31.59 30.75 31.11 -0.32
PCAL Pakistan Cables 36400 183.13 182 182.50 176.76 178.93 -4.20
SIEM Siemens Pak. 16550 687.59 687.59 710.00 636.03 636.03 -51.56
WAVES Waves Singer 3032500 25.20 25.2 25.40 24.30 24.92 -0.28
***TRANSPORT***
PIAA P.I.A.C.(A) 471500 5.33 5.5 5.50 5.11 5.16 -0.17
PIBTL Pak Int.Bulk 2186500 10.68 10.68 10.78 10.30 10.38 -0.30
PICT Pak.Int.Cont.. 22700 173.33 170.05 172.95 170.05 171.10 -2.23
PNSC P.N.S.C 48500 75.15 74.5 75.80 74.00 74.61 -0.54
***TECHNOLOGY & COMMUNICATION***
AVN Avanceon Ltd 2587500 117.31 117 118.65 113.60 115.71 -1.60
HUMNL Hum Network 5302000 6.90 6.9 7.10 6.82 6.89 -0.01
MDTL Media Times Ltd 643500 3.41 3.56 3.56 3.36 3.47 0.06
NETSOL Netsol Tech. 1398200 152.86 152.87 153.45 147.00 149.30 -3.56
PAKD Pak Datacom 9000 65.06 65.98 66.00 64.50 65.85 0.79
PTC P.T.C.L. 2004500 11.72 11.74 11.75 11.33 11.48 -0.24
SYS Systems Limited 112700 618.66 613 622.00 599.00 616.42 -2.24
TELE Telecard Limited 19384500 17.11 17 17.74 16.76 17.29 0.18
TPL TPL Corp Ltd 6417500 21.83 21.66 21.80 20.60 21.00 -0.83
TPLT TPL Trakker Ltd 262000 18.63 18.1 18.50 17.85 18.05 -0.58
TRG TRG Pak Ltd 13723222 164.76 165.1 166.48 160.43 163.95 -0.81
WTL WorldCall Telecom 22213000 3.34 3.35 3.40 3.25 3.35 0.01
***FERTILIZER***
AHCL Arif Habib Corp 34000 36.45 38.44 38.44 35.75 35.75 -0.70
EFERT Engro Fert. 704570 76.09 76.3 77.00 76.00 76.94 0.85
ENGRO Engro Corp 131067 296.08 296.08 298.00 293.12 296.81 0.73
FATIMA Fatima Fert. 21500 28.16 28.16 28.20 28.05 28.08 -0.08
FFBL Fauji Fert Bin 949500 25.49 25.4 25.41 24.95 25.16 -0.33
FFC Fauji Fert. 112793 106.01 106.01 106.30 105.55 105.63 -0.38
***PHARMACEUTICALS***
ABOT Abbott Lab. 3650 758.71 769.7 770.00 740.00 764.77 6.06
AGP AGP Limited 197200 123.37 122.01 123.50 119.46 120.98 -2.39
CPHL Citi Pharma Ltd 3744000 50.28 50.75 50.84 49.40 49.66 -0.62
FEROZ Ferozsons (Lab) 47500 404.85 401 406.90 397.00 403.49 -1.36
GLAXO GlaxoSmithKline 15000 159.48 156.01 160.00 156.00 158.84 -0.64
GSKCH Glaxo Healthcar 10900 248.07 251.99 251.99 245.01 247.00 -1.07
HINOON Highnoon (Lab) 2850 600.47 595 597.50 595.00 595.00 -5.47
IBLHL IBL HealthCare 8700 117.60 115.15 118.89 114.52 118.71 1.11
MACTER Macter Int. Ltd 2200 161.00 163.77 163.77 159.00 160.72 -0.28
MACTERR Macter Inter(R) 3300 7.21 8.21 8.21 8.21 8.21 1.00
OTSU Otsuka Pak 100 320.00 329 329.00 329.00 329.00 9.00
SEARL The Searle Co. 121239 237.76 238.99 238.99 232.52 235.17 -2.59
WYETH Wyeth Pak Ltd 6020 2017.50 2000.01 2050.00 1866.19 1866.19 -151.31
***CHEMICAL***
AGL Agritech Limited 592000 6.00 5.9 6.00 5.80 5.86 -0.14
ARPL Archroma Pak 90950 571.39 570.05 590.00 560.00 576.03 4.64
BERG Berger Paints 22000 101.61 100 102.00 99.00 99.84 -1.77
BIFO Biafo Ind. 700 132.51 131 132.00 131.00 131.70 -0.81
BUXL Buxly Paints 34000 162.41 174.59 174.59 169.00 174.59 12.18
COLG Colgate Palm 740 2750.00 2843.9 2843.90 2700.00 2700.00 -50.00
DAAG Data Agro 9000 22.10 22 22.99 20.75 21.06 -1.04
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 7
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CHEMICAL***
DOL Descon Oxychem 356000 25.40 25.14 25.25 24.80 24.98 -0.42
DYNO Dynea Pakistan 1700 272.00 270 271.11 270.00 270.01 -1.99
EPCL Engro Polymer 3208000 57.65 57.9 58.63 57.18 58.33 0.68
EPCLPS Engro Poly(Pref 3500 11.05 11 11.00 11.00 11.00 -0.05
GGL Ghani Glo Hol 3232500 44.39 44.24 44.50 42.70 43.76 -0.63
ICI ICI Pakistan 6200 870.47 865 874.00 858.01 870.81 0.34
ICL Ittehad Chem. 32500 36.17 35.95 36.50 35.95 36.50 0.33
LOTCHEM Lotte Chemical 875500 15.64 15.51 15.75 15.35 15.52 -0.12
NICL Nimir Ind.Chem. 700 132.75 128 131.98 128.00 129.71 -3.04
PAKOXY Pak Oxygen Ltd. 9000 158.00 156.1 160.05 156.10 159.00 1.00
SARC Sardar Chemical 14500 33.25 35.7 35.70 32.00 33.34 0.09
SITC Sitara Chemical 4500 353.28 340.01 359.40 340.01 351.75 -1.53
SPL Sitara Peroxide 80500 25.57 25.35 25.75 25.10 25.54 -0.03
***PAPER & BOARD***
CEPB Century Paper 101700 111.84 112.48 113.40 110.50 111.15 -0.69
CPPL Cherat Pack 25900 189.06 189.75 191.00 184.00 186.97 -2.09
MERIT Merit Packaging 336000 15.90 16.24 16.24 15.00 15.25 -0.65
PKGS Packages Ltd. 700 511.00 519.8 519.80 504.50 518.60 7.60
RPL Roshan Packages 62000 30.81 30.51 30.70 30.00 30.08 -0.73
SEPL Security Paper 35900 156.47 155.5 156.50 152.00 152.46 -4.01
***VANASPATI & ALLIED INDUSTRIES***
SSOM S.S.Oil 1100 173.20 185 185.00 175.00 179.90 6.70
***LEATHER & TANNERIES***
BATA Bata (Pak) 160 1620.20 1601 1640.00 1601.00 1626.43 6.23
LEUL Leather Up Ltd. 1500 16.60 16.61 16.61 16.00 16.00 -0.60
SGF Service Global Foot 234500 56.62 55.45 56.62 54.55 55.07 -1.55
SRVI Service Ind.Ltd 15450 521.51 521 523.00 515.00 519.36 -2.15
***FOOD & PERSONAL CARE PRODUCTS***
ASC Al-Shaheer Corp 2176000 17.95 18.09 18.09 17.13 17.39 -0.56
BNL Bunnys Limited 1513000 39.65 39 42.62 39.00 42.24 2.59
CLOV Clover Pakistan 85500 56.50 56.25 56.50 54.50 54.64 -1.86
FCEPL Frieslandcampina 946000 124.24 124 125.97 116.01 117.63 -6.61
FFL Fauji Foods Ltd 2313000 19.74 19.65 19.91 19.15 19.30 -0.44
GLPL Gillette Pak 600 238.65 239.7 240.38 236.55 240.19 1.54
MFFL MithchellsFruit 400 402.12 400.01 401.00 397.00 400.00 -2.12
MFL Matco Foods Ltd 489500 41.75 41.31 43.83 40.00 43.18 1.43
MUREB Murree Brewery 100 530.00 512 512.00 512.00 512.00 -18.00
NATF National Foods 22300 227.13 226.51 228.00 225.65 226.30 -0.83
NESTLE Nestle PakistanXD 20 5851.00 5760.01 5760.01 5760.01 5760.01 -90.99
PREMA At-Tahur Ltd. 3955000 28.57 28.09 30.71 28.00 29.66 1.09
QUICE Quice Food 387500 5.08 5.08 5.10 4.90 5.05 -0.03
SHEZ Shezan Inter. 5500 305.27 302 309.00 300.00 301.91 -3.36
TOMCL The Organic Mea 1288500 37.84 37.84 38.05 36.40 37.28 -0.56
TREET Treet Corp 12620500 52.01 51.98 53.15 50.49 51.57 -0.44
UNITY Unity Foods Ltd 6012964 37.88 37.88 38.65 37.00 38.37 0.49
***GLASS & CERAMICS***
BGL Bal.Glass 1150000 15.41 15.45 15.65 15.15 15.29 -0.12
GGGL GhaniGlobalGlass 3549500 24.71 24.5 24.75 23.53 24.09 -0.62
GHGL Ghani Glass Ltd 942000 49.93 50.06 50.50 49.31 50.11 0.18
GVGL Ghani Value Glas 14500 63.00 63 63.00 62.25 62.50 -0.50
STCL Shabbir Tiles 16000 32.52 32.52 32.52 31.70 32.37 -0.15
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 8
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***GLASS & CERAMICS***

TGL Tariq Glass Ind. 248900 103.80 103.8 105.25 102.51 104.45 0.65
***MISCELLANEOUS***
AKDHL AKD Hospitality 900 427.00 405.1 420.00 404.01 417.34 -9.66
ARPAK Arpak Int. 1000 67.52 65.02 65.04 65.02 65.04 -2.48
ECOP ECOPACK Ltd 930000 40.23 40 40.50 39.00 39.43 -0.80
GOC GOC (Pak) Ltd. 500 58.56 61.9 61.90 61.90 61.90 3.34
MACFL MACPAC Films 216500 25.28 25.5 26.00 24.70 25.44 0.16
PABC Pakistan Alumin 675000 44.28 44 44.00 42.42 42.81 -1.47
PACE Pace (Pak) Ltd. 1083500 7.12 7.07 7.20 6.85 6.91 -0.21
PSEL Pak Services 0 953.00 - 0.00 0.00 951.16 -1.84
SHFA Shifa Int.Hosp 1100 219.98 216.2 216.20 216.12 216.12 -3.86
SPEL Synthetic Prod 25000 45.00 45 45.20 44.03 44.78 -0.22
STPL Siddiqsons Tin 689500 16.38 16.34 16.35 15.90 16.03 -0.35
TPLP TPL Properties 3294000 42.16 42.99 43.29 41.03 42.41 0.25
TRIPF Tri-Pack Films 575900 212.81 210 228.77 208.60 227.68 14.87
UBDL United Brands 25500 30.03 28.6 28.70 27.91 28.10 -1.93
UDPL United Dist. 2000 50.00 50 50.00 49.10 49.10 -0.90
***EXCHANGE TRADED FUNDS***
MZNPETF Meezan PakistanXD 168500 9.85 9.89 9.89 9.75 9.79 -0.06
NBPGETF NBP Pakistan G 1000 11.20 10.75 10.75 10.75 10.75 -0.45
NITGETF NIT PakistanXD 1000 11.72 11.5 11.50 11.50 11.50 -0.22
UBLPETF UBLPakistanETFXD 67500 13.75 13.58 13.58 13.58 13.58 -0.17
***FUTURE CONTRACTS***
AGHA-AUG AGHA-AUG 96 32.31 31.51 31.74 31.00 31.74 -0.57
AGHA-COCT AGHA-COCT 0 32.48 - 0.00 0.00 32.30 -0.18
AGHA-OCT AGHA-OCT 0 32.49 - 0.00 0.00 32.49 0.00
AGHA-SEP AGHA-SEP 0 32.14 - 0.00 0.00 32.14 0.00
AICL-AUG AICL-AUG 0 41.68 - 0.00 0.00 41.68 0.00
AICL-COCT AICL-COCT 0 42.49 - 0.00 0.00 41.74 -0.75
AICL-OCT AICL-OCT 0 42.51 - 0.00 0.00 42.51 0.00
AICL-SEP AICL-SEP 0 42.05 - 0.00 0.00 42.05 0.00
AKBL-AUG AKBL-AUG 3 20.79 20.28 20.28 20.20 20.20 -0.59
AKBL-COCT AKBL-COCT 0 21.20 - 0.00 0.00 20.65 -0.55
AKBL-OCT AKBL-OCT 0 21.20 - 0.00 0.00 21.20 0.00
AKBL-SEP AKBL-SEP 0 20.97 - 0.00 0.00 20.97 0.00
ANL-AUG ANL-AUG 22538 28.99 28.63 29.79 26.84 27.45 -1.54
ANL-CAUG ANL-CAUG 0 29.00 - 0.00 0.00 27.43 -1.57
ANL-COCT ANL-COCT 0 29.57 - 0.00 0.00 27.97 -1.60
ANL-CSEP ANL-CSEP 0 29.25 - 0.00 0.00 27.67 -1.58
ANL-OCT ANL-OCT 0 29.58 - 0.00 0.00 29.58 0.00
ANL-SEP ANL-SEP 50 29.26 28.1 28.10 28.10 28.10 -1.16
ASC-AUG ASC-AUG 1367 18.02 17.71 17.92 17.16 17.44 -0.58
ASC-CAUG ASC-CUAG 0 18.02 - 0.00 0.00 17.44 -0.58
ASC-COCT ASC-COCT 0 18.38 - 0.00 0.00 17.79 -0.59
ASC-CSEP ASC-CSEP 0 18.18 - 0.00 0.00 17.60 -0.58
ASC-OCT ASC-OCT 0 18.39 - 0.00 0.00 18.39 0.00
ASC-SEP ASC-SEP 0 18.19 - 0.00 0.00 18.19 0.00
ASL-AUG ASL-AUG 405 24.29 24.2 24.30 23.80 24.08 -0.21
ASL-COCT ASL-COCT 0 24.73 - 0.00 0.00 24.67 -0.06
ASL-OCT ASL-OCT 0 24.74 - 0.00 0.00 24.74 0.00
ASL-SEP ASL-SEP 276 24.75 24.5 24.89 24.05 24.50 -0.25
ASTL-AUG ASTL-AUG 213 42.80 42.5 43.85 42.36 43.23 0.43
ASTL-COCT ASTL-COCT 0 43.66 - 0.00 0.00 44.25 0.59
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 9
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
ASTL-OCT ASTL-OCT 0 43.67 - 0.00 0.00 43.68 0.01
ASTL-SEP ASTL-SEP 0 43.20 - 0.00 0.00 43.20 0.00
ATRL-AUG ATRL-AUG 1116 220.64 219.05 219.88 210.50 214.67 -5.97
ATRL-COCT ATRL-COCT 0 225.18 - 0.00 0.00 218.90 -6.28
ATRL-OCT ATRL-OCT 0 225.25 - 0.00 0.00 225.26 0.01
ATRL-SEP ATRL-SEP 11 222.83 219.01 219.01 213.81 213.81 -9.02
AVN-AUG AVN-AUG 4956 117.77 117.5 119.00 114.01 116.19 -1.58
AVN-COCT AVN-COCT 0 120.12 - 0.00 0.00 118.37 -1.75
AVN-OCT AVN-OCT 1 120.15 117.99 117.99 117.99 117.99 -2.16
AVN-SEP AVN-SEP 6 118.50 118.86 118.86 118.60 118.60 0.10
BAFL-AUG BAFL-AUG 0 32.58 - 0.00 0.00 32.58 0.00
BAFL-CAUG BAFL-CAUG 0 32.57 - 0.00 0.00 32.30 -0.27
BAFL-COCT BAFL-COCT 0 33.22 - 0.00 0.00 32.94 -0.28
BAFL-CSEP BAFL-CSEP 0 32.86 - 0.00 0.00 32.59 -0.27
BAFL-OCT BAFL-OCT 0 33.23 - 0.00 0.00 33.23 0.00
BAFL-SEP BAFL-SEP 0 32.87 - 0.00 0.00 32.87 0.00
BAHL-AUG BAHL-AUG 2 69.30 69.2 69.20 69.20 69.20 -0.10
BAHL-COCT BAHL-COCT 0 70.65 - 0.00 0.00 71.09 0.44
BAHL-OCT BAHL-OCT 0 70.67 - 0.00 0.00 70.68 0.01
BAHL-SEP BAHL-SEP 0 69.91 - 0.00 0.00 69.91 0.00
BGL-AUG BGL-AUG 757 15.43 15.52 15.75 15.25 15.30 -0.13
BGL-COCT BGL-COCT 0 15.78 - 0.00 0.00 15.64 -0.14
BGL-OCT BGL-OCT 0 15.78 - 0.00 0.00 15.78 0.00
BGL-SEP BGL-SEP 0 15.61 - 0.00 0.00 15.61 0.00
BIPL-AUG BIPL-AUG 0 10.35 - 0.00 0.00 10.43 0.08
BIPL-COCT BIPL-COCT 0 10.63 - 0.00 0.00 10.48 -0.15
BIPL-OCT BIPL-OCT 0 10.63 - 0.00 0.00 10.63 0.00
BIPL-SEP BIPL-SEP 0 10.52 - 0.00 0.00 10.52 0.00
BOP-AUG BOP-AUG 8 8.12 8.15 8.16 8.10 8.13 0.01
BOP-CAUG BOP-CAUG 0 8.16 - 0.00 0.00 8.13 -0.03
BOP-COCT BOP-COCT 0 8.32 - 0.00 0.00 8.29 -0.03
BOP-CSEP BOP-CSEP 0 8.23 - 0.00 0.00 8.20 -0.03
BOP-OCT BOP-OCT 0 8.33 - 0.00 0.00 8.33 0.00
BOP-SEP BOP-SEP 4 8.24 8.15 8.15 8.15 8.15 -0.09
BYCO-AUG BYCO-AUG 7256 9.85 9.8 9.82 9.51 9.75 -0.10
BYCO-COCT BYCO-COCT 0 10.05 - 0.00 0.00 9.92 -0.13
BYCO-OCT BYCO-OCT 0 10.06 - 0.00 0.00 10.06 0.00
BYCO-SEP BYCO-SEP 248 10.15 10.3 10.30 9.81 9.98 -0.17
CHCC-AUG CHCC-AUG 49 160.50 162.5 162.50 155.00 157.65 -2.85
CHCC-COCT CHCC-COCT 0 167.05 - 0.00 0.00 161.69 -5.36
CHCC-OCT CHCC-OCT 0 167.10 - 0.00 0.00 167.11 0.01
CHCC-SEP CHCC-SEP 0 165.31 - 0.00 0.00 165.31 0.00
DCL-AUG DCL-AUG 11 10.21 10.1 10.24 9.97 10.14 -0.07
DCL-COCT DCL-COCT 0 10.39 - 0.00 0.00 10.30 -0.09
DCL-OCT DCL-OCT 0 10.40 - 0.00 0.00 10.40 0.00
DCL-SEP DCL-SEP 0 10.28 - 0.00 0.00 10.28 0.00
DCR-AUG DCR-AUG 0 11.57 - 0.00 0.00 11.57 0.00
DCR-COCT DCR-COCT 0 11.80 - 0.00 0.00 11.87 0.07
DCR-OCT DCR-OCT 0 11.80 - 0.00 0.00 11.80 0.00
DCR-SEP DCR-SEP 0 11.67 - 0.00 0.00 11.67 0.00
DGKC-AUG DGKC-AUG 830 105.38 105 105.49 103.10 103.70 -1.68
DGKC-CAUG DGKC-CAUG 0 105.61 - 0.00 0.00 103.93 -1.68
DGKC-COCT DGKC-COCT 0 107.70 - 0.00 0.00 105.98 -1.72
DGKC-CSEP DGKC-CSEP 0 106.54 - 0.00 0.00 104.84 -1.70
DGKC-OCT DGKC-OCT 0 107.73 - 0.00 0.00 107.73 0.00
DGKC-SEP DGKC-SEP 11 106.57 105.5 105.50 105.15 105.15 -1.42
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 10
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
DOL-AUG DOL-AUG 31 25.45 25.3 25.30 24.95 25.04 -0.41
DOL-COCT DOL-COCT 0 26.01 - 0.00 0.00 25.56 -0.45
DOL-OCT DOL-OCT 0 26.02 - 0.00 0.00 26.02 0.00
DOL-SEP DOL-SEP 0 25.74 - 0.00 0.00 25.74 0.00
EFERT-AUG EFERT-AUG 4 76.10 77.68 77.71 77.68 77.70 1.60
EFERT-CAUG EFERT-CAUG 0 76.40 - 0.00 0.00 77.18 0.78
EFERT-COCT EFERT-COCT 0 77.91 - 0.00 0.00 78.71 0.80
EFERT-CSEP EFERT-CSEP 0 77.07 - 0.00 0.00 77.86 0.79
EFERT-OCT EFERT-OCT 0 77.93 - 0.00 0.00 77.94 0.01
EFERT-SEP EFERT-SEP 0 77.10 - 0.00 0.00 77.10 0.00
ENGRO-AUG ENGRO-AUG 28 297.80 296.25 298.00 295.50 295.73 -2.07
ENGRO-COCT ENGRO-COCT 0 303.16 - 0.00 0.00 303.64 0.48
ENGRO-OCT ENGRO-OCT 0 303.26 - 0.00 0.00 303.27 0.01
ENGRO-SEP ENGRO-SEP 0 299.99 - 0.00 0.00 300.00 0.01
EPCL-AUG EPCL-AUG 1994 57.84 57.7 58.70 57.30 58.42 0.58
EPCL-CAUG EPCL-CAUG 0 57.89 - 0.00 0.00 58.51 0.62
EPCL-COCT EPCL-COCT 0 59.03 - 0.00 0.00 59.67 0.64
EPCL-CSEP EPCL-CSEP 0 58.39 - 0.00 0.00 59.03 0.64
EPCL-OCT EPCL-OCT 0 59.05 - 0.00 0.00 59.05 0.00
EPCL-SEP EPCL-SEP 115 57.77 58.25 58.50 57.70 58.50 0.73
FABL-AUG FABL-AUG 1 19.10 18.28 18.28 18.28 18.28 -0.82
FABL-COCT FABL-COCT 0 19.04 - 0.00 0.00 18.72 -0.32
FABL-OCT FABL-OCT 10 19.00 19 19.00 19.00 19.00 0.00
FABL-SEP FABL-SEP 0 18.85 - 0.00 0.00 18.85 0.00
FCCL-AUG FCCL-AUG 155 21.72 21.6 21.60 21.03 21.41 -0.31
FCCL-CAUG FCCL-CAUG 0 21.71 - 0.00 0.00 21.42 -0.29
FCCL-COCT FCCL-COCT 0 22.14 - 0.00 0.00 21.84 -0.30
FCCL-CSEP FCCL-CSEP 0 21.90 - 0.00 0.00 21.61 -0.29
FCCL-OCT FCCL-OCT 0 22.14 - 0.00 0.00 22.14 0.00
FCCL-SEP FCCL-SEP 14 21.90 21.9 21.90 21.90 21.90 0.00
FFBL-AUG FFBL-AUG 737 25.54 25.3 25.36 25.00 25.11 -0.43
FFBL-CAUG FFBL-CAUG 0 25.59 - 0.00 0.00 25.24 -0.35
FFBL-COCT FFBL-COCT 0 26.10 - 0.00 0.00 25.74 -0.36
FFBL-CSEP FFBL-CSEP 0 25.82 - 0.00 0.00 25.46 -0.36
FFBL-OCT FFBL-OCT 0 26.11 - 0.00 0.00 26.11 0.00
FFBL-SEP FFBL-SEP 0 25.83 - 0.00 0.00 25.83 0.00
FFC-AUG FFC-AUG 12 106.48 106.05 106.05 106.05 106.05 -0.43
FFC-COCT FFC-COCT 0 108.55 - 0.00 0.00 108.06 -0.49
FFC-OCT FFC-OCT 0 108.58 - 0.00 0.00 108.58 0.00
FFC-SEP FFC-SEP 0 107.41 - 0.00 0.00 107.41 0.00
FFL-AUG FFL-AUG 2338 19.81 19.75 20.00 19.21 19.36 -0.45
FFL-COCT FFL-COCT 0 20.21 - 0.00 0.00 19.74 -0.47
FFL-OCT FFL-OCT 0 20.22 - 0.00 0.00 20.22 0.00
FFL-SEP FFL-SEP 0 20.00 - 0.00 0.00 20.00 0.00
GATM-AUG GATM-AUG 353 54.61 54.63 54.63 53.51 54.47 -0.14
GATM-CAUG GATM-CAUG 0 54.61 - 0.00 0.00 54.29 -0.32
GATM-COCT GATM-COCT 0 55.69 - 0.00 0.00 55.37 -0.32
GATM-CSEP GATM-CSEP 0 55.09 - 0.00 0.00 54.77 -0.32
GATM-OCT GATM-OCT 0 55.71 - 0.00 0.00 55.71 0.00
GATM-SEP GATM-SEP 0 55.11 - 0.00 0.00 55.11 0.00
GGGL-AUG GGGL-AUG 2410 24.91 24.53 25.04 23.10 24.17 -0.74
GGGL-COCT GGGL-COCT 0 25.30 - 0.00 0.00 24.64 -0.66
GGGL-OCT GGGL-OCT 5 25.46 24.5 24.50 24.50 24.50 -0.96
GGGL-SEP GGGL-SEP 0 25.04 - 0.00 0.00 25.04 0.00
GGL-AUG GGL-AUG 7515 44.49 44.1 44.59 42.85 43.88 -0.61
GGL-COCT GGL-COCT 0 45.45 - 0.00 0.00 44.77 -0.68
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 11
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
GGL-CSEP GGL-CSEP 0 44.96 - 0.00 0.00 44.28 -0.68
GGL-OCT GGL-OCT 0 45.00 - 0.00 0.00 45.47 0.47
GGL-SEP GGL-SEP 16 44.99 43.5 44.00 43.50 44.00 -0.99
GHNI-AUG GHNI-AUG 444 278.49 275.18 276.00 267.00 269.46 -9.03
GHNI-COCT GHNI-COCT 0 283.94 - 0.00 0.00 275.15 -8.79
GHNI-OCT GHNI-OCT 0 284.03 - 0.00 0.00 284.04 0.01
GHNI-SEP GHNI-SEP 4 280.98 273.12 273.12 273.12 273.12 -7.86
GHNL-AUG GHNL-AUG 320 127.47 128.5 128.50 122.63 124.60 -2.87
GHNL-COCT GHNL-COCT 0 130.17 - 0.00 0.00 126.89 -3.28
GHNL-OCT GHNL-OCT 0 130.21 - 0.00 0.00 130.22 0.01
GHNL-SEP GHNL-SEP 0 128.81 - 0.00 0.00 128.81 0.00
HASCOL-CAUG HASCOL-CAUG 0 7.86 - 0.00 0.00 7.68 -0.18
HASCOL-CSEP HASCOL-CSEP 0 7.93 - 0.00 0.00 7.75 -0.18
HBL-AUG HBL-AUG 12 130.25 129 130.00 128.50 129.98 -0.27
HBL-CAUG HBL-CAUG 0 130.21 - 0.00 0.00 130.33 0.12
HBL-COCT HBL-COCT 0 132.78 - 0.00 0.00 132.91 0.13
HBL-CSEP HBL-CSEP 0 131.35 - 0.00 0.00 131.48 0.13
HBL-OCT HBL-OCT 0 132.82 - 0.00 0.00 132.83 0.01
HBL-SEP HBL-SEP 0 131.39 - 0.00 0.00 131.40 0.01
HMB-AUG HMB-AUG 0 42.22 - 0.00 0.00 42.22 0.00
HMB-COCT HMB-COCT 0 43.04 - 0.00 0.00 42.98 -0.06
HMB-OCT HMB-OCT 0 43.05 - 0.00 0.00 43.05 0.00
HMB-SEP HMB-SEP 0 42.59 - 0.00 0.00 42.59 0.00
HUBC-AUG HUBC-AUG 111 76.08 75.5 75.50 74.25 74.67 -1.41
HUBC-CAUG HUBC-CAUG 0 75.37 - 0.00 0.00 74.53 -0.84
HUBC-COCT HUBC-COCT 0 76.86 - 0.00 0.00 76.01 -0.85
HUBC-CSEP HUBC-CSEP 0 76.03 - 0.00 0.00 75.19 -0.84
HUBC-OCT HUBC-OCT 0 76.88 - 0.00 0.00 76.88 0.00
HUBC-SEP HUBC-SEP 0 76.05 - 0.00 0.00 76.05 0.00
HUMNL-AUG HUMNL-AUG 6843 6.92 6.99 7.10 6.87 6.93 0.01
HUMNL-COCT HUMNL-COCT 0 7.07 - 0.00 0.00 7.05 -0.02
HUMNL-CSEP HUMNL-CSEP 0 6.99 - 0.00 0.00 6.97 -0.02
HUMNL-OCT HUMNL-OCT 0 7.07 - 0.00 0.00 7.07 0.00
HUMNL-SEP HUMNL-SEP 0 6.99 - 0.00 0.00 6.99 0.00
ILP-AUG ILP-AUG 4 74.00 74.01 74.01 74.00 74.00 0.00
ILP-COCT ILP-COCT 0 75.77 - 0.00 0.00 75.67 -0.10
ILP-OCT ILP-OCT 0 75.79 - 0.00 0.00 75.80 0.01
ILP-SEP ILP-SEP 0 74.98 - 0.00 0.00 74.98 0.00
INIL-AUG INIL-AUG 286 213.02 210.6 214.07 208.00 212.30 -0.72
INIL-CAUG INIL-CAUG 0 213.33 - 0.00 0.00 214.14 0.81
INIL-COCT INIL-COCT 0 217.54 - 0.00 0.00 218.38 0.84
INIL-CSEP INIL-CSEP 0 215.20 - 0.00 0.00 216.03 0.83
INIL-OCT INIL-OCT 0 217.61 - 0.00 0.00 217.62 0.01
INIL-SEP INIL-SEP 0 215.27 - 0.00 0.00 215.27 0.00
ISL-AUG ISL-AUG 435 92.67 91.05 92.90 90.50 92.59 -0.08
ISL-CAUG ISL-CAUG 0 92.80 - 0.00 0.00 92.80 0.00
ISL-COCT ISL-COCT 0 94.63 - 0.00 0.00 94.64 0.01
ISL-CSEP ISL-CSEP 0 93.61 - 0.00 0.00 93.62 0.01
ISL-OCT ISL-OCT 0 94.66 - 0.00 0.00 94.66 0.00
ISL-SEP ISL-SEP 0 93.64 - 0.00 0.00 93.64 0.00
JSBL-AUG JSBL-AUG 0 5.31 - 0.00 0.00 5.31 0.00
JSBL-COCT JSBL-COCT 0 5.42 - 0.00 0.00 5.37 -0.05
JSBL-OCT JSBL-OCT 0 5.42 - 0.00 0.00 5.42 0.00
JSBL-SEP JSBL-SEP 0 5.36 - 0.00 0.00 5.36 0.00
KAPCO-AUG KAPCO-AUG 216 39.30 36.5 39.25 36.50 38.40 -0.90
KAPCO-CAUG KAPCO-CAUG 0 39.41 - 0.00 0.00 38.53 -0.88
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 12
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
KAPCO-COCT KAPCO-COCT 0 40.19 - 0.00 0.00 39.29 -0.90
KAPCO-CSEP KAPCO-CSEP 0 39.76 - 0.00 0.00 38.87 -0.89
KAPCO-OCT KAPCO-OCT 0 40.20 - 0.00 0.00 40.20 0.00
KAPCO-SEP KAPCO-SEP 0 39.77 - 0.00 0.00 39.77 0.00
KEL-AUG KEL-AUG 581 3.80 3.75 3.79 3.70 3.78 -0.02
KEL-CAUG KEL-CAUG 0 3.81 - 0.00 0.00 3.77 -0.04
KEL-COCT KEL-COCT 0 3.88 - 0.00 0.00 3.85 -0.03
KEL-CSEP KEL-CSEP 0 3.84 - 0.00 0.00 3.81 -0.03
KEL-OCT KEL-OCT 0 3.88 - 0.00 0.00 3.88 0.00
KEL-SEP KEL-SEP 0 3.84 - 0.00 0.00 3.84 0.00
LOTCHEM-AUG LOTCHEM-AUG 1199 15.75 15.65 16.20 15.40 15.60 -0.15
LOTCHEM-CAUGLOTCHEM-CAUG 0 15.70 - 0.00 0.00 15.57 -0.13
LOTCHEM-COCTLOTCHEM-COCT 0 16.01 - 0.00 0.00 15.88 -0.13
LOTCHEM-CSEPLOTCHEM-CSEP 0 15.84 - 0.00 0.00 15.71 -0.13
LOTCHEM-OCT LOTCHEM-OCT 0 16.02 - 0.00 0.00 16.02 0.00
LOTCHEM-SEP LOTCHEM-SEP 0 15.85 - 0.00 0.00 15.85 0.00
LPL-AUG LPL-AUG 2 17.38 16.9 16.90 16.90 16.90 -0.48
LPL-COCT LPL-COCT 0 17.71 - 0.00 0.00 16.94 -0.77
LPL-OCT LPL-OCT 0 17.72 - 0.00 0.00 17.72 0.00
LPL-SEP LPL-SEP 0 17.53 - 0.00 0.00 17.53 0.00
LUCK-AUG LUCK-AUG 58 857.75 855 855.00 842.45 849.31 -8.44
LUCK-COCT LUCK-COCT 0 877.04 - 0.00 0.00 865.65 -11.39
LUCK-OCT LUCK-OCT 0 877.31 - 0.00 0.00 877.35 0.04
LUCK-SEP LUCK-SEP 0 867.87 - 0.00 0.00 867.89 0.02
MCB-AUG MCB-AUG 4 163.76 162.18 162.18 162.00 162.00 -1.76
MCB-COCT MCB-COCT 0 166.90 - 0.00 0.00 165.57 -1.33
MCB-OCT MCB-OCT 0 166.95 - 0.00 0.00 166.96 0.01
MCB-SEP MCB-SEP 0 165.16 - 0.00 0.00 165.16 0.00
MDTL-AUG MDTL-AUG 0 3.43 - 0.00 0.00 3.43 0.00
MDTL-COCT MDTL-COCT 0 3.49 - 0.00 0.00 3.55 0.06
MDTL-OCT MDTL-OCT 0 3.49 - 0.00 0.00 3.49 0.00
MDTL-SEP MDTL-SEP 0 3.46 - 0.00 0.00 3.46 0.00
MEBL-AUG MEBL-AUG 1 140.50 142.08 142.08 142.08 142.08 1.58
MEBL-COCT MEBL-COCT 0 144.03 - 0.00 0.00 144.30 0.27
MEBL-OCT MEBL-OCT 0 144.07 - 0.00 0.00 144.08 0.01
MEBL-SEP MEBL-SEP 0 142.52 - 0.00 0.00 142.52 0.00
MLCF-AUG MLCF-AUG 1837 43.22 42.91 43.24 42.00 42.82 -0.40
MLCF-CAUG MLCF-CAUG 0 43.25 - 0.00 0.00 42.88 -0.37
MLCF-COCT MLCF-COCT 0 44.10 - 0.00 0.00 43.73 -0.37
MLCF-CSEP MLCF-CSEP 0 43.63 - 0.00 0.00 43.26 -0.37
MLCF-OCT MLCF-OCT 0 44.11 - 0.00 0.00 44.12 0.01
MLCF-SEP MLCF-SEP 2 43.64 43.54 43.54 43.54 43.54 -0.10
MUGHAL-AUG MUGHAL-AUG 44 105.67 106 106.00 105.00 105.25 -0.42
MUGHAL-CAUG MUGHAL-CAUG 0 105.96 - 0.00 0.00 105.95 -0.01
MUGHAL-COCT MUGHAL-COCT 0 108.05 - 0.00 0.00 108.05 0.00
MUGHAL-CSEP MUGHAL-CSEP 0 106.89 - 0.00 0.00 106.89 0.00
MUGHAL-OCT MUGHAL-OCT 0 108.09 - 0.00 0.00 108.09 0.00
MUGHAL-SEP MUGHAL-SEP 7 106.93 106 106.00 106.00 106.00 -0.93
NBP-AUG NBP-AUG 76 34.26 34 34.05 31.90 33.80 -0.46
NBP-CAUG NBP-CAUG 0 34.25 - 0.00 0.00 33.96 -0.29
NBP-COCT NBP-COCT 0 34.93 - 0.00 0.00 34.63 -0.30
NBP-CSEP NBP-CSEP 0 34.55 - 0.00 0.00 34.26 -0.29
NBP-OCT NBP-OCT 0 34.94 - 0.00 0.00 34.94 0.00
NBP-SEP NBP-SEP 0 34.56 - 0.00 0.00 34.56 0.00
NCL-AUG NCL-AUG 139 51.28 50.61 51.88 50.20 51.40 0.12
NCL-CAUG NCL-CAUG 0 51.22 - 0.00 0.00 51.25 0.03
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 13
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
NCL-COCT NCL-COCT 0 52.23 - 0.00 0.00 52.27 0.04
NCL-CSEP NCL-CSEP 0 51.67 - 0.00 0.00 51.70 0.03
NCL-OCT NCL-OCT 0 52.25 - 0.00 0.00 52.25 0.00
NCL-SEP NCL-SEP 0 51.68 - 0.00 0.00 51.69 0.01
NETSOL-AUG NETSOL-AUG 3292 153.47 152.52 154.00 147.00 149.49 -3.98
NETSOL-COCT NETSOL-COCT 0 156.52 - 0.00 0.00 152.74 -3.78
NETSOL-OCT NETSOL-OCT 0 156.57 - 0.00 0.00 156.57 0.00
NETSOL-SEP NETSOL-SEP 3 154.88 151 151.00 149.85 150.40 -4.48
NML-AUG NML-AUG 605 97.11 95.99 97.10 95.00 96.08 -1.03
NML-CAUG NML-CAUG 0 97.42 - 0.00 0.00 96.28 -1.14
NML-COCT NML-COCT 0 99.34 - 0.00 0.00 98.19 -1.15
NML-CSEP NML-CSEP 0 98.27 - 0.00 0.00 97.13 -1.14
NML-OCT NML-OCT 0 99.37 - 0.00 0.00 99.38 0.01
NML-SEP NML-SEP 0 98.30 - 0.00 0.00 98.30 0.00
NRL-AUG NRL-AUG 413 398.65 398 399.00 385.52 393.73 -4.92
NRL-COCT NRL-COCT 0 406.50 - 0.00 0.00 401.37 -5.13
NRL-OCT NRL-OCT 0 406.62 - 0.00 0.00 406.64 0.02
NRL-SEP NRL-SEP 2 402.25 395 395.00 390.00 390.00 -12.25
OGDC-AUG OGDC-AUG 306 91.20 90.11 90.95 90.00 90.58 -0.62
OGDC-CAUG OGDC-CAUG 0 91.35 - 0.00 0.00 90.96 -0.39
OGDC-COCT OGDC-COCT 0 93.16 - 0.00 0.00 92.76 -0.40
OGDC-CSEP OGDC-CSEP 0 92.15 - 0.00 0.00 91.76 -0.39
OGDC-OCT OGDC-OCT 0 93.19 - 0.00 0.00 93.19 0.00
OGDC-SEP OGDC-SEP 30 92.18 92 92.00 91.00 91.09 -1.09
PACE-AUG PACE-AUG 188 7.13 7.08 7.12 6.87 6.91 -0.22
PACE-COCT PACE-COCT 0 7.29 - 0.00 0.00 7.07 -0.22
PACE-OCT PACE-OCT 0 7.29 - 0.00 0.00 7.29 0.00
PACE-SEP PACE-SEP 0 7.21 - 0.00 0.00 7.21 0.00
PAEL-AUG PAEL-AUG 191 31.50 31.41 31.59 30.85 31.17 -0.33
PAEL-CAUG PAEL-CAUG 0 31.56 - 0.00 0.00 31.21 -0.35
PAEL-COCT PAEL-COCT 0 32.18 - 0.00 0.00 31.83 -0.35
PAEL-CSEP PAEL-CSEP 0 31.84 - 0.00 0.00 31.48 -0.36
PAEL-OCT PAEL-OCT 0 32.19 - 0.00 0.00 32.19 0.00
PAEL-SEP PAEL-SEP 6 31.85 32.02 32.02 32.02 32.02 0.17
PIBTL-AUG PIBTL-AUG 1289 10.73 10.8 10.80 10.38 10.39 -0.34
PIBTL-COCT PIBTL-COCT 0 10.94 - 0.00 0.00 10.62 -0.32
PIBTL-OCT PIBTL-OCT 0 10.94 - 0.00 0.00 10.94 0.00
PIBTL-SEP PIBTL-SEP 0 10.82 - 0.00 0.00 10.82 0.00
PIOC-AUG PIOC-AUG 148 116.50 115.71 116.50 115.00 115.15 -1.35
PIOC-CAUG PIOC-CAUG 0 117.41 - 0.00 0.00 115.75 -1.66
PIOC-COCT PIOC-COCT 0 119.73 - 0.00 0.00 118.05 -1.68
PIOC-CSEP PIOC-CSEP 0 118.44 - 0.00 0.00 116.77 -1.67
PIOC-OCT PIOC-OCT 0 119.76 - 0.00 0.00 119.77 0.01
PIOC-SEP PIOC-SEP 0 118.48 - 0.00 0.00 118.48 0.00
POWER-AUG POWER-AUG 160 8.65 8.73 8.73 8.39 8.64 -0.01
POWER-COCT POWER-COCT 0 8.85 - 0.00 0.00 8.85 0.00
POWER-OCT POWER-OCT 0 8.85 - 0.00 0.00 8.85 0.00
POWER-SEP POWER-SEP 0 8.75 - 0.00 0.00 8.75 0.00
PPL-AUG PPL-AUG 279 80.21 80 80.16 78.55 79.09 -1.12
PPL-CAUG PPL-CAUG 0 80.25 - 0.00 0.00 79.23 -1.02
PPL-COCT PPL-COCT 0 81.83 - 0.00 0.00 80.80 -1.03
PPL-CSEP PPL-CSEP 0 80.95 - 0.00 0.00 79.93 -1.02
PPL-OCT PPL-OCT 0 81.86 - 0.00 0.00 81.86 0.00
PPL-SEP PPL-SEP 24 80.98 81 81.00 80.00 80.00 -0.98
PRL-AUG PRL-AUG 860 22.63 22.6 22.60 21.89 22.08 -0.55
PRL-COCT PRL-COCT 0 23.06 - 0.00 0.00 22.50 -0.56
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 14
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
PRL-OCT PRL-OCT 0 23.07 - 0.00 0.00 23.07 0.00
PRL-SEP PRL-SEP 10 22.82 22.2 22.20 22.20 22.20 -0.62
PSMC-AUG PSMC-AUG 172 351.66 346.07 356.00 342.11 345.06 -6.60
PSMC-COCT PSMC-COCT 0 359.13 - 0.00 0.00 351.29 -7.84
PSMC-OCT PSMC-OCT 0 359.24 - 0.00 0.00 359.26 0.02
PSMC-SEP PSMC-SEP 0 355.38 - 0.00 0.00 355.39 0.01
PSO-AUG PSO-AUG 642 215.04 215 218.39 214.00 216.16 1.12
PSO-CAUG PSO-CAUG 0 215.20 - 0.00 0.00 215.82 0.62
PSO-COCT PSO-COCT 0 219.45 - 0.00 0.00 220.09 0.64
PSO-CSEP PSO-CSEP 0 217.09 - 0.00 0.00 217.72 0.63
PSO-OCT PSO-OCT 0 219.51 - 0.00 0.00 219.52 0.01
PSO-SEP PSO-SEP 17 217.01 218.1 218.10 217.01 217.44 0.43
PTC-AUG PTC-AUG 412 11.61 11.7 11.70 11.35 11.51 -0.10
PTC-CAUG PTC-CAUG 0 11.77 - 0.00 0.00 11.52 -0.25
PTC-COCT PTC-COCT 0 12.00 - 0.00 0.00 11.74 -0.26
PTC-CSEP PTC-CSEP 0 11.87 - 0.00 0.00 11.62 -0.25
PTC-OCT PTC-OCT 0 12.00 - 0.00 0.00 12.00 0.00
PTC-SEP PTC-SEP 0 11.87 - 0.00 0.00 11.88 0.01
SAZEW-AUG SAZEW-AUG 12 162.00 160.16 160.16 158.50 158.93 -3.07
SAZEW-COCT SAZEW-COCT 0 164.61 - 0.00 0.00 162.20 -2.41
SAZEW-OCT SAZEW-OCT 0 164.66 - 0.00 0.00 164.66 0.00
SAZEW-SEP SAZEW-SEP 0 162.89 - 0.00 0.00 162.89 0.00
SEARL-AUG SEARL-AUG 94 238.31 237.5 238.01 232.98 235.82 -2.49
SEARL-COCT SEARL-COCT 0 243.45 - 0.00 0.00 240.58 -2.87
SEARL-OCT SEARL-OCT 0 243.52 - 0.00 0.00 243.53 0.01
SEARL-SEP SEARL-SEP 0 240.90 - 0.00 0.00 240.91 0.01
SILK-AUG SILK-AUG 258 1.77 1.88 1.88 1.75 1.80 0.03
SILK-COCT SILK-COCT 0 1.81 - 0.00 0.00 1.81 0.00
SILK-OCT SILK-OCT 0 1.81 - 0.00 0.00 1.81 0.00
SILK-SEP SILK-SEP 0 1.78 - 0.00 0.00 1.79 0.01
SNBL-AUG SNBL-AUG 0 9.02 - 0.00 0.00 9.02 0.00
SNBL-COCT SNBL-COCT 0 9.19 - 0.00 0.00 9.10 -0.09
SNBL-OCT SNBL-OCT 0 9.20 - 0.00 0.00 9.20 0.00
SNBL-SEP SNBL-SEP 0 9.10 - 0.00 0.00 9.10 0.00
SNGP-AUG SNGP-AUG 1912 49.99 49.75 50.85 48.20 49.19 -0.80
SNGP-CAUG SNGP-CAUG 0 50.13 - 0.00 0.00 49.14 -0.99
SNGP-COCT SNGP-COCT 0 51.12 - 0.00 0.00 50.12 -1.00
SNGP-CSEP SNGP-CSEP 0 50.57 - 0.00 0.00 49.58 -0.99
SNGP-OCT SNGP-OCT 0 51.14 - 0.00 0.00 51.14 0.00
SNGP-SEP SNGP-SEP 0 50.59 - 0.00 0.00 50.59 0.00
SSGC-AUG SSGC-AUG 29 12.78 12.71 12.71 12.65 12.65 -0.13
SSGC-COCT SSGC-COCT 0 13.01 - 0.00 0.00 12.95 -0.06
SSGC-OCT SSGC-OCT 0 13.02 - 0.00 0.00 13.02 0.00
SSGC-SEP SSGC-SEP 0 12.88 - 0.00 0.00 12.88 0.00
STCL-AUG STCL-AUG 0 32.66 - 0.00 0.00 32.66 0.00
STCL-COCT STCL-COCT 0 33.30 - 0.00 0.00 33.12 -0.18
STCL-OCT STCL-OCT 0 33.31 - 0.00 0.00 33.31 0.00
STCL-SEP STCL-SEP 0 32.95 - 0.00 0.00 32.95 0.00
STPL-AUG STPL-AUG 360 16.33 16.25 16.33 15.90 16.06 -0.27
STPL-COCT STPL-COCT 0 16.77 - 0.00 0.00 16.40 -0.37
STPL-OCT STPL-OCT 0 16.78 - 0.00 0.00 16.78 0.00
STPL-SEP STPL-SEP 0 16.60 - 0.00 0.00 16.60 0.00
TELE-AUG TELE-AUG 21753 17.19 17.24 17.77 16.83 17.35 0.16
TELE-COCT TELE-COCT 0 17.52 - 0.00 0.00 17.69 0.17
TELE-OCT TELE-OCT 83 17.65 17.83 18.35 17.83 17.92 0.27
TELE-SEP TELE-SEP 563 17.25 17.25 18.00 17.25 17.61 0.36
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 15
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
TGL-AUG TGL-AUG 40 104.70 104.98 105.08 102.88 104.75 0.05
TGL-COCT TGL-COCT 0 106.28 - 0.00 0.00 106.85 0.57
TGL-OCT TGL-OCT 0 106.32 - 0.00 0.00 106.32 0.00
TGL-SEP TGL-SEP 0 105.17 - 0.00 0.00 105.17 0.00
TOMCL-AUG TOMCL-AUG 312 37.80 37.76 37.91 36.61 37.25 -0.55
TOMCL-COCT TOMCL-COCT 0 38.75 - 0.00 0.00 38.14 -0.61
TOMCL-OCT TOMCL-OCT 0 38.76 - 0.00 0.00 38.76 0.00
TOMCL-SEP TOMCL-SEP 0 38.34 - 0.00 0.00 38.34 0.00
TPL-AUG TPL-AUG 5956 21.91 21.83 21.88 20.66 21.06 -0.85
TPL-COCT TPL-COCT 0 22.35 - 0.00 0.00 21.48 -0.87
TPL-OCT TPL-OCT 0 22.36 - 0.00 0.00 22.36 0.00
TPL-SEP TPL-SEP 0 22.12 - 0.00 0.00 22.12 0.00
TREET-AUG TREET-AUG 5658 52.25 51.75 53.25 50.50 51.72 -0.53
TREET-CAUG TREET-CAUG 0 52.22 - 0.00 0.00 51.73 -0.49
TREET-COCT TREET-COCT 0 53.25 - 0.00 0.00 52.76 -0.49
TREET-CSEP TREET-CSEP 0 52.68 - 0.00 0.00 52.19 -0.49
TREET-OCT TREET-OCT 0 53.27 - 0.00 0.00 53.27 0.00
TREET-SEP TREET-SEP 0 54.20 - 0.00 0.00 52.70 -1.50
TRG-AUG TRG-AUG 29841 165.41 165.51 166.99 160.01 164.53 -0.88
TRG-CAUG TRG-CAUG 0 165.43 - 0.00 0.00 164.47 -0.96
TRG-COCT TRG-COCT 0 168.70 - 0.00 0.00 167.72 -0.98
TRG-CSEP TRG-CSEP 0 166.89 - 0.00 0.00 165.91 -0.98
TRG-OCT TRG-OCT 11 169.00 169 170.00 166.00 166.79 -2.21
TRG-SEP TRG-SEP 34 168.50 166 168.98 164.05 166.59 -1.91
UBL-AUG UBL-AUG 0 129.80 - 0.00 0.00 130.08 0.28
UBL-AUGB UBL-AUGB 0 126.06 - 126.06 126.06 125.43 -0.63
UBL-CAUG UBL-CAUG 0 130.04 - 0.00 0.00 129.41 -0.63
UBL-COCT UBL-COCT 0 132.61 - 0.00 0.00 131.97 -0.64
UBL-CSEP UBL-CSEP 0 131.18 - 0.00 0.00 130.55 -0.63
UBL-OCT UBL-OCT 0 129.80 - 0.00 0.00 132.65 2.85
UBL-OCTB UBL-OCTB 0 128.56 - 128.56 128.56 127.92 -0.64
UBL-SEP UBL-SEP 0 129.80 - 0.00 0.00 131.23 1.43
UBL-SEPB UBL-SEPB 0 127.17 - 127.17 127.17 126.54 -0.63
UBLPETF-AUG UBLPETF-AUG 0 13.81 - 0.00 0.00 13.81 0.00
UBLPETF-COCTUBLPETF-COCT 0 14.08 - 0.00 0.00 13.89 -0.19
UBLPETF-OCT UBLPETF-OCT 0 14.08 - 0.00 0.00 14.08 0.00
UBLPETF-SEP UBLPETF-SEP 0 13.93 - 0.00 0.00 13.93 0.00
UNITY-AUG UNITY-AUG 9211 38.03 37.9 38.80 37.13 38.43 0.40
UNITY-CAUG UNITY-CAUG 0 38.04 - 0.00 0.00 38.49 0.45
UNITY-COCT UNITY-COCT 0 38.79 - 0.00 0.00 39.25 0.46
UNITY-CSEP UNITY-CSEP 0 38.37 - 0.00 0.00 38.83 0.46
UNITY-OCT UNITY-OCT 0 38.80 - 0.00 0.00 38.80 0.00
UNITY-SEP UNITY-SEP 0 38.38 - 0.00 0.00 38.38 0.00
WAVES-AUG WAVES-AUG 1225 25.39 25.25 25.45 24.44 25.13 -0.26
WAVES-CAUG WAVES-CAUG 0 25.30 - 0.00 0.00 25.00 -0.30
WAVES-COCT WAVES-COCT 0 25.80 - 0.00 0.00 25.49 -0.31
WAVES-CSEP WAVES-CSEP 0 25.53 - 0.00 0.00 25.22 -0.31
WAVES-OCT WAVES-OCT 0 25.81 - 0.00 0.00 25.81 0.00
WAVES-SEP WAVES-SEP 0 25.53 - 0.00 0.00 25.53 0.00
WTL-AUG WTL-AUG 5416 3.35 3.32 3.40 3.25 3.36 0.01
WTL-COCT WTL-COCT 0 3.42 - 0.00 0.00 3.43 0.01
WTL-OCT WTL-OCT 0 3.42 - 0.00 0.00 3.42 0.00
WTL-SEP WTL-SEP 2 3.40 3.4 3.40 3.40 3.40 0.00
***BONDS***
JSBLTFC2 JS Bank Ltd(TFC 0 99.99 - 0.00 0.00 99.99 0.00
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 16
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***BONDS***
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 771000 10.57 10.62 10.66 9.81 10.02 -0.55

***CHEMICAL***
BAPL Bawany Air Prod 183000 15.40 16.19 16.55 16.18 16.55 1.15

***COMMERCIAL BANKS***
SMBL Summit Bank 1203500 2.71 2.75 2.75 2.60 2.69 -0.02

***ENGINEERING***
DSL Dost Steels Ltd 3953500 5.08 5.1 5.10 4.73 4.88 -0.20

***INSURANCE***
PKGI Pak Gen.Ins. 2500 3.41 3.26 3.94 3.26 3.41 0.00

PIL PICIC Ins.Ltd. 46000 1.61 1.55 1.60 1.51 1.51 -0.10

***INV. BANKS / INV. COS. / SECURITIES COS.***

PASL Pervez Ahmed Co 2367500 1.62 1.66 1.66 1.55 1.61 -0.01

IML Imperial Limite 30500 26.09 26.9 26.90 25.30 26.10 0.01

***JUTE***
SUHJ Suhail Jute 2000 11.35 12.35 12.35 11.35 12.35 1.00

***LEASING COMPANIES***
SPLC Saudi Pak Leasi 7000 2.51 2.68 2.68 2.46 2.63 0.12

***OIL & GAS MARKETING COMPANIES***

HASCOL Hascol Petrol 2689595 7.83 7.8 7.85 7.54 7.66 -0.17

***POWER GENERATION & DISTRIBUTION***

SGPL S.G.Power 1500 4.54 4.14 4.66 4.12 4.66 0.12

***SUGAR & ALLIED INDUSTRIES***

DWSM Dewan Sugar 55000 3.87 3.86 3.86 3.84 3.84 -0.03

***TEXTILE COMPOSITE***
JUBS Jubilee Spinnin 1000 6.20 6.15 6.15 6.15 6.15 -0.05

***TEXTILE SPINNING***
RUBY Ruby Textile 500 6.90 6.9 6.90 6.90 6.90 0.00
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:30_AM_TO_04:15_PM PageNo: 17
Monday August 16,2021 Flu No:151/2021
P. Vol.: 213362547 P.KSE100 Ind: 47169.84 P.KSE 30 Ind: 18855.25 Plus : 120
C. Vol.: 251807006 C.KSE100 Ind: 46912.79 C.KSE 30 Ind: 18782.17 Minus: 329
Total 470 Net Change : -257.05 Net Change : -73.08 Equal: 21
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE SPINNING***
SLYT Sally Textile 8000 5.00 4.6 4.61 4.60 4.60 -0.40

NCML Nazir Cotton Mi 10000 8.09 8 8.00 7.51 7.94 -0.15

LMSM Land Mark Spinn 3500 19.07 17.64 19.95 17.64 19.95 0.88

CWSM Chakwal Spinnin 47000 2.99 2.8 2.99 2.80 2.89 -0.10

BILF Bilal Fibres 26500 3.34 3.4 3.50 3.10 3.21 -0.13

HIRAT Hira Textile 213500 4.49 4.55 4.55 4.01 4.35 -0.14

***TEXTILE WEAVING***
SMTM Samin Textile 3000 13.00 12.4 12.99 12.40 12.99 -0.01