Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From : 09:15_AM_TO_05:15_PM PageNo: 1
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 26000 8.02 8 8.46 8.00 8.25 0.23
HIFA HBL Invest Fund 96000 3.06 3.21 3.21 3.15 3.20 0.14
TSMF Tri-Star Mutual 10500 5.50 5 5.88 5.00 5.32 -0.18
***MODARABAS***
ARM Allied Rent. 1500 10.18 10.19 10.25 10.19 10.25 0.07
BRR B.R.R.Guardian 500 11.62 11.63 11.63 11.63 11.63 0.01
FANM AL-Noor Mod 3500 3.50 3.49 3.50 3.49 3.50 0.00
FECM Elite Cap.Mod 5500 3.60 3.84 3.84 3.55 3.60 0.00
FEM Equity Modaraba 40000 5.50 5.5 5.51 5.50 5.50 0.00
FFLM 1st.Fid.Leasing 2500 3.85 3.6 3.60 3.60 3.60 -0.25
FHAM Habib Modaraba 500 9.73 9.7 9.70 9.70 9.70 -0.03
FIBLM I.B.L.Modarab 500 2.77 2.98 2.98 2.98 2.98 0.21
FPJM Punjab Mod 97500 2.89 3 3.00 2.77 2.91 0.02
FTMM F.Treet Manuf 3500 18.00 18.24 19.34 18.00 18.00 0.00
FUDLM U.D.L.Modaraba 82000 10.15 10.45 10.69 9.82 9.85 -0.30
KASBM KASB Mod 203500 2.78 2.77 2.85 2.70 2.76 -0.02
MODAM Mod.Al-Mali 85000 7.99 8.18 8.19 8.00 8.01 0.02
ORIXM Orix Modaraba 6000 17.02 17.3 17.30 17.15 17.15 0.13
PAKMI Pak Mod. 17500 3.07 3.15 3.15 2.90 2.99 -0.08
PIM Popular Islamic 4000 5.64 5.64 5.98 5.64 5.98 0.34
PMI Prud Mod.1st 26500 2.23 2.1 2.34 2.10 2.21 -0.02
SINDM Sindh Modaraba 10000 9.00 8.99 8.99 8.75 8.82 -0.18
TRSM Trust Modaraba 11000 2.98 2.99 2.99 2.61 2.97 -0.01
UCAPM Unicap Modaraba 23500 2.87 2.9 3.09 2.88 3.09 0.22
***LEASING COMPANIES***
GRYL Grays Leasing 6000 4.99 5.15 5.15 4.72 4.72 -0.27
PGLC Pak Gulf Leasin 2000 8.30 8.35 8.35 8.32 8.32 0.02
SLL SME Leasing Ltd 33500 4.14 4.19 4.32 3.90 3.92 -0.22
***INV. BANKS / INV. COS. / SECURITIES COS.***
786 786 Invest Ltd 50000 11.04 11.2 11.25 10.87 11.08 0.04
AHL Arif Habib Ltd. 176000 80.25 80.97 81.50 77.01 78.75 -1.50
BIPLS BIPL Securities 6500 21.25 21 22.75 20.50 22.75 1.50
CYAN Cyan Limited 7000 43.18 44 44.00 43.01 43.25 0.07
DAWH Dawood Hercules 25172 122.35 122.1 123.49 122.00 122.28 -0.07
DEL Dawood Equities 102000 8.10 8.9 8.90 8.00 8.01 -0.09
EFGH EFG Hermes Pak 31500 23.11 24.44 24.84 24.44 24.84 1.73
ESBL Escorts Bank 49500 9.51 9.55 9.94 9.50 9.66 0.15
FCIBL F.Credit & Inv 1000 8.30 9.19 9.19 9.19 9.19 0.89
FCSC Ist.Capital Sec 4071000 3.04 3.07 3.15 2.92 2.94 -0.10
FDIBL Ist.Dawood Bank 375500 2.96 3 3.05 2.98 3.01 0.05
FNEL F. Nat.Equities 9603500 9.24 9.26 9.50 9.19 9.24 0.00
ICIBL Invest Bank 2040000 3.10 3.15 3.18 2.96 2.98 -0.12
JSCL Jah.Sidd. Co. 7141500 24.25 24.55 25.55 24.30 24.59 0.34
JSCLR1 Jahangi Sidd(R) 9658000 4.01 4.9 5.01 4.50 5.01 1.00
JSGCL JS Global Cap. 7000 120.14 129.15 129.15 129.15 129.15 9.01
JSIL JS Investments 4500 20.01 20.05 20.05 19.99 20.00 -0.01
NEXT Next Capital 764000 15.10 16.23 16.23 16.22 16.23 1.13
PSX Pak Stock Exchange 2439500 20.13 20.49 21.30 20.20 20.84 0.71
***COMMERCIAL BANKS***
ABL Allied Bank Ltd 63500 70.46 70.98 71.48 70.50 71.00 0.54
AKBL Askari Bank 222500 22.15 22.09 22.30 22.09 22.21 0.06
BAFL Bank Al-Falah 921523 32.46 32.45 32.98 32.26 32.45 -0.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 2
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***COMMERCIAL BANKS***
BAHL Bank AL-Habib 127418 72.94 72.15 73.25 72.15 72.90 -0.04
BIPL Bankislami Pak. 168000 11.15 11.16 11.25 11.00 11.02 -0.13
BOK Bank Of Khyber 500 16.70 16.8 16.80 16.80 16.80 0.10
BOP B.O.Punjab 5619000 8.21 8.21 8.40 8.15 8.19 -0.02
FABL Faysal Bank 516000 17.01 17.01 17.19 16.90 16.91 -0.10
HBL Habib Bank 1223602 134.51 135.05 136.50 134.25 135.10 0.59
HMB Habib Metropol. 144000 40.47 40.3 42.00 40.30 41.66 1.19
JSBL JS Bank Ltd 6719500 5.82 5.94 6.05 5.80 5.80 -0.02
MCB MCB Bank LtdXD 227473 165.60 164.92 166.68 164.76 164.96 -0.64
MEBL Meezan Bank 123445 112.72 112.72 113.82 112.26 112.92 0.20
NBP National Bank 2449000 36.70 36.3 37.90 36.30 37.23 0.53
SBL Samba Bank 66000 6.59 6.59 6.59 6.40 6.42 -0.17
SCBPL St.Chart.Bank 1500 33.00 32.21 32.30 32.21 32.30 -0.70
SILK Silk Bank Ltd 10722000 1.56 1.57 1.64 1.57 1.59 0.03
SNBL Soneri Bank Ltd 3209500 9.15 9.2 9.20 9.11 9.19 0.04
UBL United Bank 296337 131.49 131.01 132.49 131.01 131.43 -0.06
***INSURANCE***
AGIC Ask.Gen.Insur. 5000 20.49 20.5 20.50 20.50 20.50 0.01
AICL Adamjee Ins. 82500 40.43 40.55 40.60 40.10 40.11 -0.32
ALAC Askari Life Ass 89000 6.26 6.67 6.67 6.00 6.11 -0.15
ATIL Atlas Ins. Ltd 11500 53.99 53.22 54.99 53.16 53.60 -0.39
CSIL Cres.Star Ins. 7005000 3.35 3.42 3.58 3.30 3.46 0.11
EFUG EFU General 100 115.00 - 115.00 115.00 115.00 0.00
EFUL EFU Life Assr 3200 195.00 198.99 198.99 194.10 194.50 -0.50
HICL Habib Ins. 1000 8.50 - 8.50 8.50 8.50 0.00
IGIHL IGI Holdings 73200 186.53 189.49 189.49 185.20 187.09 0.56
JGICL Jubilee Gen.Ins 500 42.60 42.2 42.20 42.20 42.20 -0.40
PAKRI Pak Reinsurance 16000 24.50 24.7 24.70 24.41 24.41 -0.09
PINL Premier Ins. 31500 4.66 4.72 4.72 4.62 4.62 -0.04
RICL Reliance Ins. 40000 7.75 7.46 7.69 6.81 7.38 -0.37
SHNI Shaheen Ins. 27000 4.90 5 5.00 4.76 5.00 0.10
TPLI TPL Insurance 1000 32.14 29.73 32.99 29.73 32.99 0.85
UNIC United Insurance 4500 8.11 7.73 7.95 7.73 7.78 -0.33
UVIC Universal Ins. 144000 5.24 4.71 5.70 4.71 5.53 0.29
***REAL ESTATE INVESTMENT TRUST***
DCR Dolmen City 471000 11.16 11.17 11.40 11.17 11.21 0.05
***TEXTILE SPINNING***
ASTM Asim Textile 17500 8.25 8.5 8.99 8.50 8.50 0.25
CCM Crescent Cotton 1000 50.71 50.71 50.71 50.71 50.71 0.00
CTM Colony Tex.Mills Lt 4724500 6.37 6.75 7.19 6.52 6.96 0.59
DFSM Dewan Farooque Sp. 3116500 3.03 3.17 3.50 3.06 3.29 0.26
DINT Din Textile 1500 90.95 90 96.90 90.00 93.60 2.65
DSIL D.S. Ind. Ltd. 2504500 3.79 3.99 4.18 3.90 3.96 0.17
IDYM Indus Dyeing 28550 370.75 371 371.99 356.10 358.79 -11.96
ILTM Island Textile 40 2335.00 2300.01 2300.01 2300.01 2300.01 -34.99
JATM J.A.Textile 1000 10.45 10.36 10.37 10.36 10.37 -0.08
JDMT Janana D Mal 17000 84.00 80.1 90.30 80.10 90.00 6.00
KHSM Khurshid Spinning 4000 11.30 11.3 11.30 10.75 10.76 -0.54
KOHTM Kohat Textile 2000 18.14 19.5 19.50 19.50 19.50 1.36
KOSM Kohinoor Spining 24955500 5.08 5.23 5.53 5.13 5.33 0.25
NAGC Nagina Cotton 500 61.40 57.7 57.70 57.70 57.70 -3.70
OML Olympia Mills 1500 12.50 11.51 12.10 11.51 12.10 -0.40
PRET Premium Tex. 200 375.00 347 390.00 347.00 390.00 15.00
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 3
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE SPINNING***
RAVT Ravi Textile 291000 22.90 24.61 24.61 23.77 24.32 1.42
SAIF Saif Textile 39500 22.76 24 24.00 22.76 23.04 0.28
SALT Salfi Textile 4000 376.25 401 401.00 350.00 375.50 -0.75
SERT Service Textile 13500 17.50 17.02 18.40 17.02 18.40 0.90
SHCM Shadman Cotton 56500 35.36 38.01 38.01 32.71 32.71 -2.65
SHDT Shadab Textile 12500 29.79 30.72 30.72 29.45 30.00 0.21
SNAI Sana Ind 5500 53.64 51.17 54.77 51.17 54.77 1.13
SSML Saritow Spinning 51500 13.91 14 14.25 13.85 13.86 -0.05
SUTM Sunrays Textile 3000 326.68 327 327.00 311.03 322.99 -3.69
TATM Tata Textile 500 81.49 81 81.00 81.00 81.00 -0.49
***TEXTILE WEAVING***
ASHT Ashfaq Textile 1000 10.00 10 10.00 10.00 10.00 0.00
PRWM Prosperity Weav 14000 53.80 53.5 55.00 53.50 53.50 -0.30
SERF Service Fabrics 527000 20.33 20.89 21.85 20.70 20.79 0.46
YOUW Yousuf Weaving 3776500 5.39 5.65 5.86 5.28 5.36 -0.03
ZTL Zephyr Textile 3500 13.20 13 13.02 13.00 13.00 -0.20
***TEXTILE COMPOSITE***
ADMM Artistic Denim 21000 94.00 97.79 97.79 94.00 94.21 0.21
ANL Azgard Nine 28910000 31.71 31.88 32.75 31.52 32.33 0.62
ANTM AN Textile Mill 1000 13.45 14.3 14.30 14.30 14.30 0.85
CRTM Crescent Tex. 1239000 25.24 25.75 25.75 24.90 25.12 -0.12
CRTMR2 Crescent Tex(R) 534500 6.01 5.75 6.01 5.30 5.76 -0.25
FML Feroze 1888 2500 99.00 99.01 105.00 99.00 102.00 3.00
GATM Gul AhmedXDXB 2019000 47.08 47.1 47.36 46.55 46.73 -0.35
GFIL Ghazi Fabrics 79500 9.92 9.9 10.00 9.90 10.00 0.08
HAEL Hala Enterprise 2500 10.06 10.26 10.30 10.20 10.20 0.14
ILP Interloop Ltd. 213000 70.04 70.4 70.90 69.90 69.99 -0.05
INKL Int.Knitwear 1500 16.19 17.13 17.13 15.90 15.90 -0.29
KML Kohinoor Mills 1500 32.00 31.11 31.55 31.11 31.55 -0.45
KOIL Kohinoor Ind. 303500 8.23 8.27 8.55 8.22 8.50 0.27
KTML Kohinoor Textile 8500 79.16 78.12 79.00 77.95 78.08 -1.08
MEHT Mehmood Tex. 100 470.00 474.5 474.50 474.50 474.50 4.50
MSOT Masood Textile 2500 55.00 51.3 55.00 51.30 55.00 0.00
NCL Nishat (Chun.) 716000 52.48 53 53.00 51.75 51.85 -0.63
NML Nishat Mills Ltd 318500 102.81 103 103.00 101.00 101.09 -1.72
QUET Quetta Textile 5500 9.00 8.56 9.55 8.56 9.47 0.47
REDCO Redco Textile 140000 7.50 7.11 7.60 7.00 7.26 -0.24
REWM Reliance Weaving 2500 58.90 60 60.00 58.69 58.69 -0.21
SAPT Sapphire Tex. 320 837.00 896 899.70 860.00 898.90 61.90
TOWL Towellers Limited 500 94.00 87 87.00 87.00 87.00 -7.00
ZAHID ZahidJee Tex. 4500 23.10 23 23.74 23.00 23.50 0.40
***SYNTHETIC & RAYON***
GATI Gatron Ind. 150 485.90 450.01 522.22 450.01 522.22 36.32
IMAGE Image Pakistan 1504500 25.76 27.69 27.69 26.85 27.69 1.93
NSRM National Silk 1500 24.13 25.86 25.88 25.84 25.88 1.75
PSYL Pak Synthetics 4500 26.50 24.55 25.80 24.55 25.80 -0.70
***SUGAR & ALLIED INDUSTRIES***
AABS AL-Abbas SugarXD 1500 369.00 370 370.00 364.50 364.50 -4.50
ADAMS Adam Sugar 4500 25.90 25.4 26.50 25.10 25.70 -0.20
AGSML Abdullah Shah 92500 8.79 8.95 8.95 8.42 8.51 -0.28
ALNRS AL-Noor Sugar 9000 73.60 70.5 73.60 70.50 73.00 -0.60
CHAS Chashma Sugar 5500 73.00 72.01 73.90 72.01 73.88 0.88
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 4
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***SUGAR & ALLIED INDUSTRIES***

FRSM Faran Sugar 5500 34.26 34.5 34.50 34.00 34.00 -0.26
HABSM Habib Sugar 1500 32.77 32.7 32.77 32.65 32.65 -0.12
HRPL Habib Rice Prod 13000 36.00 35.99 36.00 35.99 36.00 0.00
HSM Husein Sugar 39500 19.13 19 19.69 18.95 19.04 -0.09
JDWS J.D.W.Sugar 100 225.20 230 230.00 230.00 225.20 0.00
JSML Jauharabad Sug 88000 26.25 26.2 27.95 25.50 26.24 -0.01
MIRKS Mirpurkhas Sugar 1500 103.60 104.5 104.50 104.00 104.17 0.57
MRNS Mehran SugarXD 500 53.60 54.99 54.99 53.60 54.99 1.39
SANSM Sanghar Sugar 25000 20.59 22 22.00 19.20 20.54 -0.05
SHJS Shahtaj Sugar 1000 58.46 55.2 61.95 55.20 61.95 3.49
SHSML Shahmurad Sugar 2800 85.10 86.5 88.00 86.49 87.25 2.15
SKRS Sakrand Sugar 75500 8.72 8.75 8.90 8.61 8.65 -0.07
SML Shakarganj Limited 1000 45.18 45.18 45.18 45.18 45.18 0.00
TICL Thal Ind.Corp. 300 250.00 231.25 240.00 231.25 231.25 -18.75
TSML Tandlianwala Sugar 0 133.70 - 0.00 0.00 133.80 0.10
***CEMENT***
ACPL Attock Cement 27500 178.06 178 178.49 176.00 177.17 -0.89
BWCL Bestway CementXD 11300 170.00 167.11 170.00 167.00 168.03 -1.97
CHCC Cherat Cement 304700 185.21 186.94 189.00 184.00 186.73 1.52
DCL Dewan Cement 2509500 11.61 11.75 11.84 11.45 11.55 -0.06
DGKC D.G.K.Cement 3567605 128.53 128.52 129.50 125.80 126.09 -2.44
FCCL Fauji Cement 3101000 24.08 24 24.33 23.95 24.03 -0.05
FECTC Fecto Cement 165000 34.00 34 36.55 34.00 36.39 2.39
FLYNG Flying Cement 14201000 20.80 22.36 22.36 21.48 22.36 1.56
GWLC Gharibwal Cement 112500 41.42 41.75 41.75 40.30 40.77 -0.65
JVDC Javedan Corp. 438000 48.18 49 51.35 47.80 49.39 1.21
KOHC Kohat Cement 72400 212.33 214 214.40 210.00 210.31 -2.02
LUCK Lucky Cement 373422 914.89 918.99 918.99 907.10 911.60 -3.29
MLCF Maple Leaf 3326135 47.06 47.34 47.39 46.50 46.83 -0.23
PIOC Pioneer Cement 996000 133.82 133.6 134.50 131.55 132.14 -1.68
POWER Power Cement 8252500 10.12 10.25 10.28 10.05 10.09 -0.03
POWERPS Power Cem(Pref) 65000 11.88 12 12.10 11.75 12.00 0.12
SMCPL Safe Mix Con.Lt 80000 10.00 10 10.00 9.50 9.55 -0.45
THCCL Thatta Cement 816500 21.12 21.33 21.75 21.00 21.21 0.09
***TOBACCO***
KHTC Khyber Tobacco 500 391.67 379 393.49 379.00 390.40 -1.27
PAKT Pak Tobacco 440 1298.00 1299 1300.00 1270.00 1285.69 -12.31
PMPK Philip Morris Pak. 360 1000.00 980.01 999.99 980.00 987.88 -12.12
***REFINERY***
ATRL Attock Refinery 4931300 258.09 262 271.99 256.50 267.33 9.24
BYCO Byco Petroleum 96962500 11.34 11.36 12.08 11.23 11.83 0.49
NRL National Refinery 885600 558.58 563.51 574.65 552.00 560.95 2.37
PRL Pak Refinery 17823000 25.92 26.1 27.00 25.95 26.28 0.36
***POWER GENERATION & DISTRIBUTION***
ALTN Altern Energy 1000 26.95 25.01 25.50 25.01 25.50 -1.45
EPQL Engro Powergen 56500 21.80 21.85 21.95 21.60 21.88 0.08
HUBC Hub Power Co. 1640502 78.53 78.8 79.25 78.30 78.46 -0.07
KAPCO Kot Addu Power 4406000 44.58 44.8 45.27 44.25 44.52 -0.06
KEL K-Electric Ltd. 29912000 4.22 4.22 4.30 4.17 4.19 -0.03
KOHE Kohinoor Energy 8000 36.30 36 37.40 36.00 37.40 1.10
LPL Lalpir Power 86500 18.75 18.65 18.75 18.50 18.70 -0.05
NCPL Nishat ChunPow 280000 16.24 16.22 16.75 15.51 16.15 -0.09
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 5
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***POWER GENERATION & DISTRIBUTION***

NPL Nishat Power 1118000 20.19 20.25 20.40 20.00 20.22 0.03
PKGP Pakgen Power 107000 29.50 29.05 29.50 28.49 29.47 -0.03
SPWL Saif Power Ltd. 333500 17.94 18.18 18.30 18.00 18.25 0.31
TSPL Tri-Star Power 994500 6.35 6.35 7.18 6.16 6.91 0.56
***OIL & GAS MARKETING COMPANIES***
APL Attock Petroleum 22100 332.63 334 336.00 327.00 328.61 -4.02
BPL Burshane LPG 6000 26.15 26.01 26.69 25.62 26.68 0.53
HASCOL Hascol Petrol 21817209 11.17 11.25 11.66 11.25 11.50 0.33
HTL HI-Tech Lub. 640500 76.65 76.76 77.40 74.80 75.33 -1.32
PSO P.S.O. 1080036 235.18 236 238.87 232.25 232.79 -2.39
SHEL Shell Pakistan 211200 179.89 180.59 181.50 178.50 179.21 -0.68
SNGP Sui North Gas 14818484 47.78 48.5 49.80 48.02 48.35 0.57
SSGC Sui South Gas 4936000 14.59 14.66 15.25 14.62 14.81 0.22
***OIL & GAS EXPLORATION COMPANIES***
MARI Mari Petroleum 25840 1559.56 1577 1577.00 1550.00 1550.05 -9.51
OGDC Oil & Gas Dev.XD 5803980 92.00 92.4 93.05 91.82 92.72 0.72
POL Pak Oilfields 78931 377.18 377.2 381.00 376.51 379.94 2.76
PPL Pak Petroleum 1100405 90.68 90.7 91.49 89.90 90.07 -0.61
***ENGINEERING***
ADOS Ados Pakistan 285500 16.25 16 16.49 15.40 15.47 -0.78
AGHA Agha Steel Ind. 2765500 34.59 34.88 34.95 34.40 34.67 0.08
ASL Aisha Steel Mill 3378500 26.47 26.75 26.75 26.16 26.29 -0.18
ASTL Amreli Steels 868500 45.87 45.95 46.70 45.70 45.92 0.05
BCL Bolan Casting 2400 104.25 107 112.06 107.00 110.85 6.60
CSAP Crescent Steel 112000 76.73 77.1 77.10 75.00 75.64 -1.09
DADX Dadex Eternit 4000 39.00 40 41.90 40.00 41.90 2.90
INIL Int. Ind.Ltd. 2056200 213.17 214.01 217.20 211.00 211.80 -1.37
ISL Inter.Steel Ltd 764630 91.86 92.4 93.00 91.05 91.49 -0.37
ITTEFAQ Ittefaq Iron Ind 2401000 20.79 21 21.10 19.70 20.15 -0.64
KSBP K.S.B.Pumps 100 239.00 230 230.00 230.00 239.00 0.00
MSCL Metro Steel 4000 21.00 21.05 22.45 21.05 22.43 1.43
MUGHAL Mughal Iron 256500 113.37 112.51 116.02 112.51 115.33 1.96
***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi TractorsXD 1700 369.69 376.96 376.96 372.00 373.57 3.88
ATLH Atlas Honda LtdXD 5500 469.12 471 472.00 469.99 470.00 0.88
GAIL Ghani Automobile 2343500 8.16 8.37 8.70 8.20 8.30 0.14
GHNI Ghandhara Ind. 428600 288.14 290 292.80 284.00 285.08 -3.06
GHNL Ghand Nissan 512000 114.10 114.9 115.50 112.50 113.02 -1.08
HCAR Honda Atlas Cars 599200 381.74 382.01 384.00 370.10 377.32 -4.42
HINO Hinopak Motor 4800 431.92 439 439.00 422.00 428.04 -3.88
INDU Indus Motor Co 50460 1306.26 1323.99 1325.00 1292.00 1317.73 11.47
MTL Millat Tractors 74420 1099.75 1101.97 1126.00 1100.00 1123.48 23.73
PSMC Pak Suzuki 527700 332.59 333 341.00 325.00 332.52 -0.07
SAZEW Sazgar Eng 285300 180.18 181.97 182.01 178.00 178.40 -1.78
***AUTOMOBILE PARTS & ACCESSORIES***
AGIL Agriautos Ind. 200 262.50 262.5 265.00 262.50 265.00 2.50
ATBA Atlas Battery 13800 269.80 270.01 278.00 269.00 273.05 3.25
BWHL Bal.Wheels 4000 75.00 75 80.60 75.00 79.94 4.94
EXIDE Exide (PAK) 1000 364.02 365 370.00 365.00 369.98 5.96
GTYR General Tyre 132000 90.97 91.4 91.75 89.00 89.65 -1.32
LOADS Loads Limited 13913500 21.42 21.9 23.02 21.28 22.68 1.26
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 6
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***AUTOMOBILE PARTS & ACCESSORIES***

PTL Panther Tyres L 146000 68.58 69.19 69.50 68.50 68.78 0.20
THALL Thal Limited 45800 419.52 420 422.88 416.50 417.90 -1.62
***CABLE & ELECTRICAL GOODS***
EMCO EMCO Industries 129000 44.22 44.99 45.90 42.00 42.76 -1.46
PAEL Pak Elektron 5881000 35.94 36.2 36.70 35.85 36.05 0.11
PCAL Pakistan Cables 29100 151.00 149.55 150.00 147.00 148.58 -2.42
SIEM Siemens Pak. 3450 653.97 661.98 694.99 654.00 655.89 1.92
WAVES Waves Singer 11235500 26.32 26.5 27.70 26.50 26.82 0.50
***TRANSPORT***
PIAA P.I.A.C.(A) 41349000 5.33 5.41 6.33 5.25 6.25 0.92
PIBTL Pak Int.Bulk 21900500 11.09 11.12 11.24 11.01 11.05 -0.04
PICT Pak.Int.Cont.. 11800 169.78 169.8 171.50 169.80 170.36 0.58
PNSC P.N.S.C 150500 73.64 73.99 78.89 73.00 76.43 2.79
***TECHNOLOGY & COMMUNICATION***
AVN Avanceon LtdXDXB 3154500 90.17 90.4 92.60 89.52 90.55 0.38
HUMNL Hum Network 17867000 8.75 8.75 8.90 8.57 8.62 -0.13
MDTL Media Times Ltd 4956500 4.12 4.1 4.20 3.99 4.01 -0.11
NETSOL Netsol Tech. 12154500 192.95 193 196.30 181.65 183.27 -9.68
PAKD Pak Datacom 27000 82.27 83 84.77 81.66 82.77 0.50
PTC P.T.C.L. 51553000 13.09 13.4 14.00 13.27 13.84 0.75
SYS Systems Limited 123000 502.41 507.99 511.25 503.00 506.19 3.78
TELE Telecard Limited 14974000 17.09 17.2 17.73 17.16 17.23 0.14
TPL TPL Corp Ltd 6795000 11.08 11.2 11.50 10.80 10.97 -0.11
TPLT TPL Trakker Ltd 182500 11.90 12 12.00 11.50 11.71 -0.19
TRG TRG Pak LtdXD 8066713 171.57 173.5 174.50 168.02 168.83 -2.74
WTL WorldCall Telecom 120847500 4.25 4.38 4.45 4.17 4.22 -0.03
***FERTILIZER***
AHCL Arif Habib Corp 96500 38.28 38.5 38.75 38.50 38.73 0.45
EFERT Engro Fert.XD 1963851 70.81 71.5 72.38 70.75 72.03 1.22
ENGRO Engro CorpXD 402995 304.85 307 307.01 303.00 305.79 0.94
FATIMA Fatima Fert. 77000 28.90 28.9 29.30 28.80 29.16 0.26
FFBL Fauji Fert Bin 2829500 27.99 28.15 28.34 27.80 27.89 -0.10
FFC Fauji Fert.XD 361121 105.68 105.95 107.45 105.68 106.82 1.14
***PHARMACEUTICALS***
ABOT Abbott Lab. 3500 779.00 780 780.00 775.00 775.02 -3.98
AGP AGP Limited 96100 102.36 102.55 103.89 102.00 102.52 0.16
FEROZ Ferozsons (Lab) 36900 368.79 370 374.80 363.00 364.53 -4.26
GLAXO GlaxoSmithKline 69100 166.08 167.4 167.40 163.50 163.94 -2.14
GSKCH Glaxo Healthcar 37800 270.10 273.8 273.80 262.00 263.81 -6.29
HINOON Highnoon (Lab) 1200 614.00 614 615.50 614.00 614.00 0.00
IBLHL IBL HealthCare 18000 118.44 119.5 120.00 117.99 117.99 -0.45
MACTER Macter Int. Ltd 2300 137.00 139.99 140.99 139.99 140.00 3.00
OTSU Otsuka Pak 1400 296.00 290 290.00 290.00 290.00 -6.00
SAPL Sanofi-Aventis 350 960.00 955.01 978.00 950.00 978.00 18.00
SEARL The Searle Co. 453779 256.05 257.5 259.00 253.05 256.98 0.93
WYETH Wyeth Pak Ltd 5420 2167.40 2198.92 2210.00 2004.85 2006.37 -161.03
***CHEMICAL***
AGL Agritech Limited 59651000 6.89 7.1 7.75 7.05 7.24 0.35
ARPL Archroma Pak 4700 585.92 585 590.00 576.00 577.33 -8.59
BERG Berger Paints 6500 89.50 90 90.00 89.00 89.05 -0.45
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 7
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CHEMICAL***
BIFO Biafo Ind. 7200 134.50 134.5 134.50 133.00 133.01 -1.49
BUXL Buxly Paints 1000 56.60 56.5 56.50 56.50 56.50 -0.10
COLG Colgate Palm 60 2860.00 2880 2900.00 2880.00 2900.00 40.00
DAAG Data Agro 13000 20.22 20.23 21.50 19.80 21.00 0.78
DOL Descon Oxychem 1164000 28.84 29 29.25 28.60 28.66 -0.18
DYNO Dynea Pakistan 4100 236.36 244 244.00 233.00 235.00 -1.36
EPCL Engro PolymerXD 676000 48.01 48.2 48.45 47.40 47.71 -0.30
EPCLPS Eng PolyPrefXD 4500 11.25 11.26 11.26 11.19 11.25 0.00
GGL Ghani Glo Hol 27846000 43.41 44.5 46.66 43.93 46.66 3.25
ICI ICI Pakistan 17200 900.22 900 913.00 895.00 905.88 5.66
ICL Ittehad Chem. 127500 40.44 40.99 40.99 39.75 39.87 -0.57
LOTCHEM Lotte Chemical 5222000 16.65 16.6 16.94 16.31 16.43 -0.22
LPGL Leiner Pak Gelat 2000 19.61 21.08 21.08 21.08 21.08 1.47
NICL Nimir Ind.Chem. 8000 151.28 152.86 152.99 152.86 152.99 1.71
NRSL Nimir Resins 1267000 20.36 20.17 20.78 19.65 19.95 -0.41
PAKOXY Pak Oxygen Ltd. 2900 156.10 156.03 157.50 155.00 155.09 -1.01
SITC Sitara Chemical 5700 370.00 370 384.50 368.08 379.38 9.38
SPL Sitara Peroxide 50000 27.77 28.2 28.25 27.99 28.15 0.38
WAHN Wah-Noble 176700 280.23 285 290.00 272.00 283.83 3.60
***PAPER & BOARD***
CEPB Century Paper 568900 123.99 125 127.45 123.35 126.57 2.58
CPPL Cherat Pack 16600 204.96 205.11 207.98 205.05 205.60 0.64
MERIT Merit Packaging 1449000 20.61 20.75 20.75 19.45 19.73 -0.88
PKGS Packages Ltd. 7300 533.49 538.5 539.00 531.20 535.00 1.51
RPL Roshan Packages 122500 32.10 32.1 32.50 32.00 32.24 0.14
SEPL Security Paper 18700 150.56 150.56 150.56 143.00 149.34 -1.22
***VANASPATI & ALLIED INDUSTRIES***
SSOM S.S.Oil 500 123.11 123.11 123.11 123.11 123.11 0.00
***LEATHER & TANNERIES***
LEUL Leather Up Ltd. 28000 18.98 19.6 19.60 17.56 17.96 -1.02
SGF Service Global Foot 632000 54.80 55.41 55.99 54.78 54.94 0.14
SRVI Service Ind.Ltd 23850 591.47 594.49 595.00 583.00 583.66 -7.81
***FOOD & PERSONAL CARE PRODUCTS***
ASC Al-Shaheer Corp 19052500 17.55 17.48 18.84 17.40 18.70 1.15
BNL Bunnys Limited 170000 48.87 48.9 49.45 48.00 48.14 -0.73
CLOV Clover Pakistan 139500 65.66 66.6 67.59 65.00 65.35 -0.31
FCEPL Frieslandcampina 227500 85.23 85.99 87.25 85.36 85.69 0.46
FFL Fauji Foods Ltd 3750500 17.89 17.85 18.20 17.65 17.74 -0.15
GLPL Gillette Pak 3400 232.00 225.68 239.99 225.00 233.98 1.98
MFFL MithchellsFruit 1200 327.99 334.93 334.93 320.10 323.48 -4.51
MFL Matco Foods Ltd 822000 30.17 30.95 31.99 30.17 31.44 1.27
NATF National Foods 23200 221.24 221 224.97 220.69 223.39 2.15
NESTLE Nestle Pakistan 180 5800.00 5750 5800.00 5750.00 5799.50 -0.50
PREMA At-Tahur Ltd. 1850500 21.67 21.9 22.85 21.90 22.67 1.00
QUICE Quice Food 12065000 5.63 5.75 6.15 5.62 5.70 0.07
RMPL Rafhan Maize 20 9898.00 9500 9500.00 9500.00 9500.00 -398.00
SCL Shield Corp. 800 397.00 424 424.00 368.00 368.00 -29.00
SHEZ Shezan Inter. 1300 323.00 315.02 317.90 301.01 315.45 -7.55
TOMCL The Organic Mea 3807500 34.86 35.45 37.47 35.15 37.35 2.49
TREET Treet Corp 3130500 35.56 35.6 36.37 35.19 35.37 -0.19
UNITY Unity Foods Ltd 17088400 49.36 49.5 50.60 48.80 49.36 0.00
UPFL Unilever Foods 20 16500.00 16800 16800.00 16800.00 16800.00 300.00
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 8
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***GLASS & CERAMICS***

BGL Bal.Glass 3193500 15.21 15.23 15.97 15.16 15.51 0.30
FRCL Frontier Ceram 1500 36.99 34.69 37.95 34.69 37.95 0.96
GGGL GhaniGlobalGlass 16712000 22.89 23.04 24.20 22.95 23.87 0.98
GHGL Ghani Glass Ltd 754500 51.20 51.99 52.35 50.75 51.15 -0.05
GVGL Ghani Value Glas 18000 62.00 62.5 62.50 62.00 62.45 0.45
STCL Shabbir Tiles 804000 33.25 33.5 35.20 32.90 34.89 1.64
TGL Tariq Glass Ind. 1366000 113.89 114.11 115.40 112.51 113.23 -0.66
***MISCELLANEOUS***
AKDCL AKD Capital 1400 403.91 405 419.00 405.00 418.00 14.09
ECOP ECOPACK Ltd 4729000 38.09 38.5 39.42 36.99 39.18 1.09
GAMON Gammon Pak 12000 12.40 12.69 12.99 12.69 12.91 0.51
MACFL MACPAC Films 667000 21.80 21.9 22.35 21.40 21.51 -0.29
PACE Pace (Pak) Ltd. 34589000 6.23 6.25 6.70 6.10 6.37 0.14
PHDL Pak Hotels 4000 103.72 101.5 106.99 101.50 105.68 1.96
SHFA Shifa Int.Hosp 21700 232.73 234.34 235.00 229.02 234.15 1.42
SPEL Synthetic Prod 116000 46.71 46.91 47.49 46.50 46.55 -0.16
STPL Siddiqsons Tin 2426500 17.32 17.26 17.48 17.00 17.20 -0.12
TPLP TPL Properties 11905000 18.38 19 19.75 17.95 19.20 0.82
TRIPF Tri-Pack Films 131400 193.92 197.9 199.40 190.00 193.43 -0.49
UBDL United Brands 19500 28.50 29 29.00 28.00 28.00 -0.50
UDPL United Dist. 4500 51.35 50 52.00 50.00 51.00 -0.35
***EXCHANGE TRADED FUNDS***
MZNP-ETF Meezan Pakistan 9000 11.88 11.9 12.05 11.90 11.90 0.02
***FUTURE CONTRACTS***
AKBL-JUN AKBL-JUN 20 22.79 22.3 22.93 22.20 22.93 0.14
ANL-CAUG ANL-CAUG 0 32.48 - 0.00 0.00 33.10 0.62
ANL-CJUL ANL-CJUL 0 32.20 - 0.00 0.00 32.82 0.62
ANL-CJUN ANL-CJUN 0 31.85 - 0.00 0.00 32.46 0.61
ANL-JUN ANL-JUN 18548 31.95 32.5 32.87 31.92 32.58 0.63
ASC-CAUG ASC-CUAG 0 17.98 - 0.00 0.00 19.15 1.17
ASC-CJUL ASC-CJUL 0 17.82 - 0.00 0.00 18.98 1.16
ASC-CJUN ASC-CJUN 0 17.63 - 0.00 0.00 18.78 1.15
ASC-JUN ASC-JUN 8410 17.63 17.63 18.95 17.53 18.85 1.22
ASL-JUN ASL-JUN 1494 26.54 26.75 26.83 26.20 26.37 -0.17
ASTL-JUN ASTL-JUN 688 46.10 46.49 46.90 45.91 46.01 -0.09
ATRL-JUN ATRL-JUN 5351 259.03 263 272.50 257.32 268.03 9.00
AVN-JUN AVN-JUN 2946 90.31 91.19 92.90 90.00 91.00 0.69
BAFL-CAUG BAFL-CAUG 0 33.25 - 0.00 0.00 33.23 -0.02
BAFL-CJUL BAFL-CJUL 0 32.96 - 0.00 0.00 32.94 -0.02
BAFL-CJUN BAFL-CJUN 0 32.60 - 0.00 0.00 32.58 -0.02
BAFL-JUN BAFL-JUN 141 32.50 32.75 33.10 32.75 33.05 0.55
BAHL-JUN BAHL-JUN 0 73.28 - 0.00 0.00 73.22 -0.06
BIPL-JUN BIPL-JUN 1 11.30 11.3 11.30 11.30 11.30 0.00
BOP-CAUG BOP-CAUG 0 8.41 - 0.00 0.00 8.39 -0.02
BOP-CJUL BOP-CJUL 0 8.34 - 0.00 0.00 8.31 -0.03
BOP-CJUN BOP-CJUN 0 8.25 - 0.00 0.00 8.22 -0.03
BOP-JUN BOP-JUN 476 8.25 8.37 8.43 8.21 8.23 -0.02
BYCO-JUN BYCO-JUN 77517 11.41 11.44 12.08 11.27 11.88 0.47
CHCC-JUN CHCC-JUN 76 186.10 186 188.50 185.01 186.98 0.88
DGKC-CAUG DGKC-CAUG 0 131.65 - 0.00 0.00 129.11 -2.54
DGKC-CJUL DGKC-CJUL 0 130.51 - 0.00 0.00 128.00 -2.51
DGKC-CJUN DGKC-CJUN 0 129.10 - 0.00 0.00 126.61 -2.49
DGKC-JUN DGKC-JUN 3545 129.15 129.5 129.96 126.00 126.59 -2.56
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 9
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
EFERT-CAUG EFERT-CAUG 0 72.53 - 0.00 0.00 73.76 1.23
EFERT-CJUL EFERT-CJUL 0 71.90 - 0.00 0.00 73.12 1.22
EFERT-CJUN EFERT-CJUN 0 71.12 - 0.00 0.00 72.33 1.21
EFERT-JUN EFERT-JUN 74 70.80 71.1 72.20 71.00 72.19 1.39
ENGRO-JUN ENGRO-JUN 59 305.91 306 307.01 301.00 306.89 0.98
EPCL-CAUG EPCL-CAUG 0 49.17 - 0.00 0.00 48.85 -0.32
EPCL-CJUL EPCL-CJUL 0 48.75 - 0.00 0.00 48.43 -0.32
EPCL-CJUN EPCL-CJUN 0 48.22 - 0.00 0.00 47.91 -0.31
EPCL-JUN EPCL-JUN 308 48.26 48.78 48.78 47.95 48.10 -0.16
FABL-JUN FABL-JUN 10 17.05 17.1 17.10 17.08 17.09 0.04
FCCL-CAUG FCCL-CAUG 0 24.66 - 0.00 0.00 24.61 -0.05
FCCL-CJUL FCCL-CJUL 0 24.45 - 0.00 0.00 24.39 -0.06
FCCL-CJUN FCCL-CJUN 0 24.19 - 0.00 0.00 24.13 -0.06
FCCL-JUN FCCL-JUN 3981 24.06 24.1 24.41 24.10 24.17 0.11
FFBL-CAUG FFBL-CAUG 0 28.67 - 0.00 0.00 28.56 -0.11
FFBL-CJUL FFBL-CJUL 0 28.42 - 0.00 0.00 28.31 -0.11
FFBL-CJUN FFBL-CJUN 0 28.11 - 0.00 0.00 28.00 -0.11
FFBL-JUN FFBL-JUN 1680 28.12 28.4 28.40 27.90 28.01 -0.11
FFC-CJUN FFC-CJUN 0 106.15 - 0.00 0.00 107.26 1.11
FFC-JUN FFC-JUN 0 105.40 - 0.00 0.00 107.29 1.89
GATM-CAUG GATM-CAUG 0 48.22 - 0.00 0.00 47.85 -0.37
GATM-CJUL GATM-CJUL 0 47.81 - 0.00 0.00 47.44 -0.37
GATM-CJUN GATM-CJUN 0 47.29 - 0.00 0.00 46.92 -0.37
GATM-JUN GATM-JUN 480 47.23 47.25 47.50 46.51 46.77 -0.46
GGL-JUN GGL-JUN 26861 43.63 44.49 46.90 44.10 46.90 3.27
GHNI-JUN GHNI-JUN 559 289.81 289.7 293.01 285.00 286.08 -3.73
GHNL-CJUN GHNL-CJUN 0 114.60 - 0.00 0.00 113.48 -1.12
GHNL-JUN GHNL-JUN 387 114.67 115.5 115.90 112.00 113.07 -1.60
GTYR-JUN GTYR-JUN 12 91.51 91 92.90 89.00 90.00 -1.51
HASCOL-CAUG HASCOL-CAUG 0 11.44 - 0.00 0.00 11.78 0.34
HASCOL-CJUL HASCOL-CJUL 0 11.34 - 0.00 0.00 11.67 0.33
HASCOL-CJUN HASCOL-CJUN 0 11.22 - 0.00 0.00 11.55 0.33
HASCOL-JUN HASCOL-JUN 24596 11.23 11.38 11.73 11.23 11.53 0.30
HBL-CAUG HBL-CAUG 0 137.77 - 0.00 0.00 138.34 0.57
HBL-CJUL HBL-CJUL 0 136.58 - 0.00 0.00 137.14 0.56
HBL-CJUN HBL-CJUN 0 135.10 - 0.00 0.00 135.65 0.55
HBL-JUN HBL-JUN 20 135.82 135.5 135.50 135.10 135.30 -0.52
HUBC-CAUG HUBC-CAUG 0 80.43 - 0.00 0.00 80.34 -0.09
HUBC-CJUL HUBC-CJUL 0 79.74 - 0.00 0.00 79.65 -0.09
HUBC-CJUN HUBC-CJUN 0 78.88 - 0.00 0.00 78.78 -0.10
HUBC-JUN HUBC-JUN 221 78.19 79.09 79.60 78.11 78.53 0.34
HUMNL-JUN HUMNL-JUN 14175 8.80 8.87 8.92 8.61 8.67 -0.13
INIL-CAUG INIL-CAUG 0 218.34 - 0.00 0.00 216.88 -1.46
INIL-CJUL INIL-CJUL 0 216.46 - 0.00 0.00 215.01 -1.45
INIL-CJUN INIL-CJUN 0 214.11 - 0.00 0.00 212.67 -1.44
INIL-JUN INIL-JUN 785 213.12 214.2 217.00 212.00 212.68 -0.44
ISL-CAUG ISL-CAUG 0 94.09 - 0.00 0.00 93.68 -0.41
ISL-CJUL ISL-CJUL 0 93.28 - 0.00 0.00 92.87 -0.41
ISL-CJUN ISL-CJUN 0 92.26 - 0.00 0.00 91.87 -0.39
ISL-JUN ISL-JUN 632 92.21 93.5 93.50 91.33 91.60 -0.61
ITTEFAQ-JUN ITTEFAQ-JUN 54 20.80 21 21.00 20.08 20.24 -0.56
KAPCO-CAUG KAPCO-CAUG 0 45.66 - 0.00 0.00 45.59 -0.07
KAPCO-CJUL KAPCO-CJUL 0 45.27 - 0.00 0.00 45.19 -0.08
KAPCO-CJUN KAPCO-CJUN 0 44.78 - 0.00 0.00 44.70 -0.08
KAPCO-JUN KAPCO-JUN 1595 44.56 44.84 45.17 44.20 44.61 0.05
KEL-CAUG KEL-CAUG 0 4.32 - 0.00 0.00 4.29 -0.03
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 10
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
KEL-CJUL KEL-CJUL 0 4.29 - 0.00 0.00 4.25 -0.04
KEL-CJUN KEL-CJUN 0 4.24 - 0.00 0.00 4.21 -0.03
KEL-JUN KEL-JUN 4207 4.25 4.38 4.41 4.20 4.21 -0.04
LOTCHEM-CAUGLOTCHEM-CAUG 0 17.05 - 0.00 0.00 16.82 -0.23
LOTCHEM-CJULLOTCHEM-CJUL 0 16.91 - 0.00 0.00 16.68 -0.23
LOTCHEM-CJUNLOTCHEM-CJUN 0 16.72 - 0.00 0.00 16.50 -0.22
LOTCHEM-JUN LOTCHEM-JUN 721 16.75 16.82 16.82 16.50 16.53 -0.22
LPL-JUN LPL-JUN 9 18.89 18.65 18.90 18.65 18.90 0.01
LUCK-JUN LUCK-JUN 72 919.18 918.05 918.99 912.50 915.06 -4.12
MCB-JUN MCB-JUN 6 166.38 166.7 166.70 165.50 165.75 -0.63
MEBL-JUN MEBL-JUN 1 113.25 112.71 112.71 112.71 112.71 -0.54
MLCF-CAUG MLCF-CAUG 0 48.20 - 0.00 0.00 47.95 -0.25
MLCF-CJUL MLCF-CJUL 0 47.79 - 0.00 0.00 47.54 -0.25
MLCF-CJUN MLCF-CJUN 0 47.27 - 0.00 0.00 47.02 -0.25
MLCF-JUN MLCF-JUN 2938 47.32 47.59 47.59 46.60 47.05 -0.27
MUGHAL-CAUG MUGHAL-CAUG 0 116.12 - 0.00 0.00 118.09 1.97
MUGHAL-CJUL MUGHAL-CJUL 0 115.12 - 0.00 0.00 117.08 1.96
MUGHAL-CJUN MUGHAL-CJUN 0 113.87 - 0.00 0.00 115.80 1.93
MUGHAL-JUN MUGHAL-JUN 201 113.79 114.24 116.55 113.01 115.89 2.10
NBP-CAUG NBP-CAUG 0 37.59 - 0.00 0.00 38.12 0.53
NBP-CJUL NBP-CJUL 0 37.27 - 0.00 0.00 37.79 0.52
NBP-CJUN NBP-CJUN 0 36.86 - 0.00 0.00 37.38 0.52
NBP-JUN NBP-JUN 331 36.57 36.9 37.35 35.25 36.74 0.17
NCL-CAUG NCL-CAUG 0 53.75 - 0.00 0.00 53.09 -0.66
NCL-CJUL NCL-CJUL 0 53.29 - 0.00 0.00 52.63 -0.66
NCL-CJUN NCL-CJUN 0 52.71 - 0.00 0.00 52.06 -0.65
NCL-JUN NCL-JUN 466 52.64 53 53.15 52.00 52.07 -0.57
NETSOL-JUN NETSOL-JUN 13850 193.35 194 196.01 182.70 184.22 -9.13
NML-CAUG NML-CAUG 0 105.30 - 0.00 0.00 103.51 -1.79
NML-CJUL NML-CJUL 0 104.40 - 0.00 0.00 102.62 -1.78
NML-CJUN NML-CJUN 0 103.26 - 0.00 0.00 101.50 -1.76
NML-JUN NML-JUN 349 102.98 102.6 103.00 101.20 101.50 -1.48
NRL-JUN NRL-JUN 1084 558.75 564.7 575.25 553.40 563.47 4.72
NRSL-JUN NRSL-JUN 782 20.38 20.45 20.87 19.94 19.99 -0.39
OGDC-CAUG OGDC-CAUG 0 94.23 - 0.00 0.00 94.94 0.71
OGDC-CJUL OGDC-CJUL 0 93.42 - 0.00 0.00 94.12 0.70
OGDC-CJUN OGDC-CJUN 0 92.41 - 0.00 0.00 93.10 0.69
OGDC-JUN OGDC-JUN 2308 92.51 92.5 93.40 92.12 93.15 0.64
PAEL-CAUG PAEL-CAUG 0 36.81 - 0.00 0.00 36.91 0.10
PAEL-CJUL PAEL-CJUL 0 36.49 - 0.00 0.00 36.60 0.11
PAEL-CJUN PAEL-CJUN 0 36.10 - 0.00 0.00 36.20 0.10
PAEL-JUN PAEL-JUN 5003 36.13 36.25 36.84 36.03 36.13 0.00
PIBTL-JUN PIBTL-JUN 2785 11.11 11.27 11.30 11.00 11.10 -0.01
PIOC-CAUG PIOC-CAUG 0 137.06 - 0.00 0.00 135.31 -1.75
PIOC-CJUL PIOC-CJUL 0 135.88 - 0.00 0.00 134.14 -1.74
PIOC-CJUN PIOC-CJUN 0 134.41 - 0.00 0.00 132.68 -1.73
PIOC-JUN PIOC-JUN 616 134.41 134.7 134.88 132.11 132.73 -1.68
POWER-JUN POWER-JUN 4268 10.16 10.25 10.33 10.10 10.14 -0.02
PPL-CAUG PPL-CAUG 0 92.88 - 0.00 0.00 92.23 -0.65
PPL-CJUL PPL-CJUL 0 92.08 - 0.00 0.00 91.43 -0.65
PPL-CJUN PPL-CJUN 0 91.08 - 0.00 0.00 90.44 -0.64
PPL-JUN PPL-JUN 361 91.11 91.61 91.65 90.06 90.52 -0.59
PSMC-JUN PSMC-JUN 199 332.42 334.5 341.00 326.55 333.48 1.06
PSO-CAUG PSO-CAUG 0 240.88 - 0.00 0.00 238.37 -2.51
PSO-CJUL PSO-CJUL 0 238.81 - 0.00 0.00 236.31 -2.50
PSO-CJUN PSO-CJUN 0 236.22 - 0.00 0.00 233.74 -2.48
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 11
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
PSO-JUN PSO-JUN 750 236.37 237.25 239.01 233.00 233.68 -2.69
PTC-CAUG PTC-CAUG 0 13.41 - 0.00 0.00 14.17 0.76
PTC-CJUL PTC-CJUL 0 13.29 - 0.00 0.00 14.05 0.76
PTC-CJUN PTC-CJUN 0 13.15 - 0.00 0.00 13.90 0.75
PTC-JUN PTC-JUN 16285 13.19 13.3 14.09 13.30 13.92 0.73
SAZEW-JUN SAZEW-JUN 208 180.70 182 182.99 178.00 178.72 -1.98
SEARL-CJUN SEARL-CJUN 0 257.18 - 0.00 0.00 258.03 0.85
SEARL-JUN SEARL-JUN 319 257.06 258.49 258.99 255.00 257.31 0.25
SNGP-CAUG SNGP-CAUG 0 48.94 - 0.00 0.00 49.51 0.57
SNGP-CJUL SNGP-CJUL 0 48.52 - 0.00 0.00 49.08 0.56
SNGP-CJUN SNGP-CJUN 0 47.99 - 0.00 0.00 48.55 0.56
SNGP-JUN SNGP-JUN 8610 48.04 48.5 49.90 48.04 48.52 0.48
SPL-JUN SPL-JUN 41 28.00 28 28.50 28.00 28.00 0.00
SSGC-JUN SSGC-JUN 1145 14.69 14.92 15.30 14.80 14.93 0.24
STCL-JUN STCL-JUN 89 33.50 34.08 35.94 33.16 34.92 1.42
STPL-JUN STPL-JUN 749 17.38 17.41 17.59 17.21 17.27 -0.11
TGL-JUN TGL-JUN 1381 114.46 114.12 116.98 113.45 113.81 -0.65
TREET-CAUG TREET-CAUG 0 36.42 - 0.00 0.00 36.22 -0.20
TREET-CJUL TREET-CJUL 0 36.11 - 0.00 0.00 35.91 -0.20
TREET-CJUN TREET-CJUN 0 35.72 - 0.00 0.00 35.51 -0.21
TREET-JUN TREET-JUN 1210 35.81 36 36.53 35.28 35.55 -0.26
TRG-CAUG TRG-CAUG 0 175.73 - 0.00 0.00 172.88 -2.85
TRG-CJUL TRG-CJUL 0 174.22 - 0.00 0.00 171.39 -2.83
TRG-CJUN TRG-CJUN 0 172.33 - 0.00 0.00 169.52 -2.81
TRG-JUN TRG-JUN 17202 172.45 174.5 175.00 168.61 169.52 -2.93
UBL-CAUG UBL-CAUG 0 134.68 - 0.00 0.00 134.58 -0.10
UBL-CJUL UBL-CJUL 0 133.52 - 0.00 0.00 133.42 -0.10
UBL-CJUN UBL-CJUN 0 132.07 - 0.00 0.00 131.97 -0.10
UBL-JUN UBL-JUN 3 132.11 132.21 132.43 132.21 132.22 0.11
UNITY-CAUG UNITY-CAUG 0 50.56 - 0.00 0.00 50.54 -0.02
UNITY-CJUL UNITY-CJUL 0 50.12 - 0.00 0.00 50.11 -0.01
UNITY-CJUN UNITY-CJUN 0 49.58 - 0.00 0.00 49.56 -0.02
UNITY-JUN UNITY-JUN 23167 49.55 49.88 50.85 49.00 49.48 -0.07
WAVES-CAUG WAVES-CAUG 0 26.96 - 0.00 0.00 27.46 0.50
WAVES-CJUL WAVES-CJUL 0 26.73 - 0.00 0.00 27.23 0.50
WAVES-CJUN WAVES-CJUN 0 26.44 - 0.00 0.00 26.93 0.49
WAVES-JUN WAVES-JUN 1560 24.66 24.85 25.70 24.65 24.77 0.11
***BONDS***
BIPLSC Bank IslamiSC 6300 100.00 - 100.00 100.00 100.00 0.00
JSTFC11 Jahangir Siddi( 0 99.17 - 0.00 0.00 99.17 0.00
KELSC5 K-Electric(SUKUK5) 0 101.78 - 0.00 0.00 101.78 0.00
PESC2 Pak Energy(Suku 0 100.80 - 0.00 0.00 100.80 0.00
SNBLTFC2 Soneri Bank TFC 0 100.00 - 0.00 0.00 100.00 0.00
***STOCK INDEX FUTURE CONTRACTS***
****DEFAULTER COMPANIES *****
***AUTOMOBILE ASSEMBLER***
DFML Dewan Motors 467000 6.90 6.94 7.18 6.94 6.98 0.08

***CEMENT***
DNCC Dandot Cement 340500 17.00 17.1 17.25 16.65 17.09 0.09

***CHEMICAL***
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 12
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CHEMICAL***
BAPL Bawany Air Prod 1000 15.06 15.11 15.11 15.11 15.11 0.05

PPVC Pak.P.V.C. 41000 6.60 6.5 6.65 6.00 6.00 -0.60

***COMMERCIAL BANKS***
SMBL Summit Bank 1091000 2.41 2.44 2.50 2.38 2.44 0.03

***ENGINEERING***
DSL Dost Steels Ltd 8542500 5.26 5.3 5.67 5.26 5.32 0.06

***INSURANCE***
PKGI Pak Gen.Ins. 13500 4.04 3.98 3.99 3.70 3.99 -0.05

PIL PICIC Ins.Ltd. 48000 1.73 1.78 1.78 1.65 1.67 -0.06

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

PASL Pervez Ahmed Co 4968000 1.48 1.54 1.65 1.48 1.58 0.10

IML Imperial Limite 1000 26.82 27.99 27.99 26.82 27.99 1.17

***LEASING COMPANIES***
SPLC Saudi Pak Leasi 1569500 3.24 3.6 3.60 3.10 3.39 0.15

CPAL Cap.Assets Leas 0 15.42 - 0.00 0.00 16.57 1.15

***POWER GENERATION & DISTRIBUTION***

KOHP Kohinoor Power 145500 5.56 5.45 5.90 5.40 5.46 -0.10

***SUGAR & ALLIED INDUSTRIES***

DWSM Dewan Sugar 1000 3.00 3.15 3.15 3.15 3.15 0.15

***TEXTILE COMPOSITE***
MTIL Mian Textile 56000 23.23 24 24.69 22.12 23.12 -0.11

JUBS Jubilee Spinnin 18500 5.70 5.35 5.35 5.30 5.32 -0.38

***TEXTILE SPINNING***
DWTM Dewan Textile 5500 2.85 2.66 2.99 2.66 2.84 -0.01

RUBY Ruby Textile 7500 6.85 6.9 7.20 6.90 7.00 0.15

SLYT Sally Textile 1000 4.85 - 4.85 4.85 4.85 0.00

NCML Nazir Cotton Mi 113000 4.65 4.97 5.20 4.95 5.02 0.37

LMSM Land Mark Spinn 3000 30.53 28.25 28.25 28.25 28.25 -2.28

DSML Dar-es-Salaam 500 8.37 7.5 7.50 7.50 7.50 -0.87

 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_05:15_PM PageNo: 13
Friday June 11,2021 Flu No:108/2021
P. Vol.: 1039362622 P.KSE100 Ind: 48251.49 P.KSE 30 Ind: 19537.60 Plus : 200
C. Vol.: 1024223098 C.KSE100 Ind: 48304.72 C.KSE 30 Ind: 19478.73 Minus: 195
Total 413 Net Change : 53.23 Net Change : -58.87 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE SPINNING***
CWSM Chakwal Spinnin 3332000 2.74 2.86 3.16 2.85 3.00 0.26

BILF Bilal Fibres 371500 3.99 3.99 4.11 3.80 3.90 -0.09

HIRAT Hira Textile 1084000 4.07 4.2 4.40 4.13 4.20 0.13

***TEXTILE WEAVING***
SMTM Samin Textile 153000 10.20 11 11.05 10.50 10.77 0.57