Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From :09:30_AM_To_04:15_PM
PageNo: 1
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 15500 3.75 3.25 3.75 3.25 3.75 0

***MODARABAS***
BRR B.R.R.Guardian 26000 11.5 11.45 11.84 11.45 11.83 0.33
FECM Elite Cap.Mod 3000 3.04 3.07 3.13 3.07 3.13 0.09
FHAM Habib Modaraba 1500 7.42 7.4 7.4 7.4 7.4 -0.02
FPJM Punjab Mod 26000 1.22 1.4 1.42 1.4 1.42 0.2
FTMM F.Treet Manuf 3500 6.65 7.2 7.5 7 7.26 0.61
FUDLM U.D.L.Modaraba 500 4.95 5.2 5.2 5.2 5.2 0.25
MODAM Mod.Al-Mali-XR 81500 4.09 4.07 4.1 3.9 3.92 -0.17
OLPM OLP Modaraba 1500 11.5 11.5 11.5 11.5 11.5 0
PIM Popular Islamic 500 9.99 0 0 0 9.99 0
PMI Prud Mod.1st 7000 1.23 1.31 1.31 1.2 1.2 -0.03
UCAPM Unicap Modaraba 3000 2.37 1.8 1.94 1.66 1.7 -0.67

***LEASING COMPANIES***
PGLC Pak Gulf Leasin 1500 7.49 6.49 8.14 6.49 6.5 -0.99

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

AHL Arif Habib Ltd. 23000 28 28 28.48 28 28.39 0.39
AKDSL AKD Securites L 4500 21.45 21.2 21.95 21.01 21.25 -0.2
CYAN Cyan Limited 14000 17.3 17.05 17.05 17 17 -0.3
DAWH Dawood Hercules 8000 107.46 106 106 104.71 105.25 -2.21
DEL Dawood Equities 6500 3.95 3.99 4 3.8 3.83 -0.12
DLL Dawood Law 500 240 239 258 239 253 13
ESBL Escorts Bank 500 3.43 3.48 3.48 3.48 3.48 0.05
FCSC Ist.Capital Sec 43500 0.95 0.9 0.94 0.9 0.92 -0.03
FDIBL Ist.Dawood Bank 131000 1.5 1.54 1.54 1.5 1.54 0.04
FNEL F. Nat.Equities 42500 3.35 3.4 3.44 3.33 3.35 0
ICIBL Invest Bank 184000 1.04 1 1.03 0.95 0.98 -0.06
JSCL Jah.Sidd. Co. 106000 10.19 10.19 10.46 10.01 10.25 0.06
MCBAH MCB-ARIF Habib 7500 23.25 22.26 22.98 21.75 22.98 -0.27
NEXT Next Capital 40000 4.99 0 0 0 4.99 0
OLPL OLP Financial 36500 18.4 18.6 18.6 18.4 18.4 0
PASL Pervez Ahmed Co 55000 0.65 0.6 0.64 0.59 0.62 -0.03
PSX Pak Stock 232500 7.66 7.64 7.7 7.5 7.57 -0.09
Exchange

***COMMERCIAL BANKS***
ABL Allied Bank Ltd 1500 67 67 67.05 67 67.05 0.05
AKBL Askari Bank 47500 14.2 14.2 14.2 14.06 14.2 0
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 2
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***COMMERCIAL BANKS***
BAFL Bank Al-Falah 3416045 28.59 28.94 28.94 28.5 28.76 0.17
BAHL Bank AL-Habib 119540 42.4 42.45 43.3 41.8 42.01 -0.39
BIPL Bankislami Pak. 2581414 15.02 15.19 15.84 15.06 15.58 0.56
BOP B.O.Punjab 685000 3.7 3.66 3.78 3.66 3.76 0.06
FABL Faysal Bank 1827233 20.95 21.36 21.5 20.89 21.25 0.3
HBL Habib Bank 601559 72.18 72.7 72.73 71.7 71.99 -0.19
HMB Habib Metropol. 4000 29.14 29.29 29.39 29.29 29.33 0.19
JSBL JS Bank Ltd 42000 4.56 4.25 4.5 4.25 4.5 -0.06
MCB MCB Bank Ltd 185403 114.76 115.59 115.99 114.57 115.85 1.09
MEBL Meezan Bank 1475068 87.44 87.44 90.3 87.15 88.83 1.39
NBP National BankXD 83500 20.74 20.87 20.95 20.48 20.71 -0.03
SCBPL St.Chart.Bank 1500 21.89 21.89 21.89 21.89 21.89 0
SILK Silk Bank Ltd 727000 1.11 1.18 1.18 1.1 1.1 -0.01
SMBL Summit Bank 114000 1.85 1.77 1.89 1.71 1.84 -0.01
SNBL Soneri Bank Ltd 35500 9.1 8.51 9 8.51 9 -0.1
UBL United Bank 368419 119.84 119.84 119.99 117.02 117.39 -2.45

***INSURANCE***
AGIC Ask.Gen.Insur. 2500 14.8 14.75 14.75 14.74 14.74 -0.06
AICL Adamjee Ins. 24000 22.7 22.89 23.5 22.89 23.23 0.53
ALIFE Adamjee Life As 1000 14 14.19 14.19 14.19 14.19 0.19
ATIL Atlas Ins. Ltd 1500 49 50 50.8 50 50.8 1.8
CENI Century Ins. 3000 16 16.01 16.01 16 16 0
CSIL Cres.Star Ins. 353000 1.4 1.4 1.4 1.4 1.4 0
IGIHL IGI Holdings 5700 90.35 92.9 92.9 90 91 0.65
JGICL Jubilee Gen.Ins 2500 26.02 27.49 27.5 27.49 27.5 1.48
JLICL Jubile Life Ins 600 110.08 110.9 111.75 110 111.31 1.23
PAKRI Pak Reinsurance 430000 6.33 6.35 6.4 6.31 6.38 0.05
PIL PICIC Ins.Ltd. 1500 0.57 0.55 0.56 0.55 0.56 -0.01
PKGI Pak Gen.Ins. 1000 6.9 6.5 6.5 6.5 6.5 -0.4
RICL Reliance Ins. 500 7.75 7.27 7.27 7.27 7.27 -0.48
SHNI Shaheen Ins. 1500 3.29 3.29 3.29 3.28 3.28 -0.01
TPLI TPL Insurance 3500 20.08 19.54 19.99 19.54 19.84 -0.24
UNIC United 3500 10 10.2 10.45 10.2 10.45 0.45
Insurance

***REAL ESTATE INVESTMENT TRUST***

DCR Dolmen City 318000 13.49 13.5 13.5 13.35 13.36 -0.13
GRR Globe Residency 67500 10.18 9.8 10.33 9.8 10.03 -0.15
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 3
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE SPINNING***
ASTM Asim Textile 2500 5.9 6.2 6.2 6.2 6.2 0.3
CFL Crescent Fibres 150000 49 47 47.1 46.1 47.1 -1.9
CTM Colony 2000 2.21 2.25 2.25 2.2 2.2 -0.01
Tex.Mills Ltd
DFSM Dewan Farooque 115500 2.51 2.5 2.61 2.5 2.55 0.04
Sp.
DINT Din Textile 2000 82.06 87.9 87.9 87.9 87.9 5.84
DSIL D.S. Ind. Ltd. 165000 2.03 1.81 2.1 1.81 2.02 -0.01
ELSM Ellcot Spinning 700 106.32 105.99 114.2 105.99 113.98 7.66
GADT Gadoon Textile 1700 230 240 240 239.9 239.97 9.97
HIRAT Hira Textile 500 1.53 1.49 1.49 1.49 1.49 -0.04
IDYM Indus Dyeing 12800 135.06 126.1 131.8 124.94 125.22 -9.84
KOSM Kohinoor 25000 2.07 2.19 2.19 2.08 2.12 0.05
Spining
NAGC Nagina Cotton 4000 66.95 65 65.8 63.25 65.8 -1.15
NCML Nazir Cotton 1000 2.93 2.9 2.9 2.9 2.9 -0.03
Mills
PRET Premium Tex. 150 510 491 491 481 481 -29
RUBY Ruby Textile 500 3.34 3.13 3.13 3.13 3.13 -0.21
SAIF Saif Textile 14000 8.6 8.74 9.14 8.6 9 0.4
SNAI Sana Ind. 2000 49.87 50 50 49.9 49.9 0.03
SSML Saritow 3000 4.57 4.78 4.78 4.2 4.44 -0.13
Spinning
SUTM Sunrays Textile 600 118.94 110.03 115 110.03 114.67 -4.27
TATM Tata Textile 11500 66 64 70.49 64 69.33 3.33

***TEXTILE WEAVING***
PRWM Prosperity Weav 6500 32.08 30.98 31 30.98 31 -1.08
STJT Shahtaj Textile 1000 90 96.75 96.75 94.95 94.95 4.95
YOUW Yousuf Weaving 149000 3 3.01 3.1 2.99 3.01 0.01
ZTL Zephyr Textile 6000 9.81 9.81 9.81 9.25 9.41 -0.4

***TEXTILE COMPOSITE***
ANL Azgard Nine 30996 6 6.08 6.1 6 6.04 0.04
ARUJ Aruj Industries 500 8.44 8 8 8 8 -0.44
BHAT Bhanero Tex. 100 1200 1200 1200 1200 1200 0
CRTM Crescent Tex. 500 13.31 13.64 13.64 13.64 13.64 0.33
FASM Faisal Spinning 800 390 385 390 385 390 0
FZCM Fazal Cloth 100 163.63 175 175 175 163.63 0
GATM Gul Ahmed 687410 21.84 21.79 22.19 21.5 21.59 -0.25
GFIL Ghazi Fabrics 1500 3.58 0 0 0 3.58 0
HAEL Hala Enterprise 1500 6.39 6.3 7.2 6.3 6.5 0.11
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 4
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE COMPOSITE***
HUSI Hussain 2500 10.5 10.99 11.5 10.99 11.49 0.99
Industries
ILP Interloop Ltd. 28182 49.25 48.99 49.28 48.81 49 -0.25
KML Kohinoor Mills 1000 48.5 0 0 0 48.5 0
KOIL Kohinoor Ind. 6500 7.2 7.2 7.39 7 7.39 0.19
KTML Kohinoor 7500 52 52.48 52.5 50.15 52.32 0.32
Textile
MSOT Masood Textile 1000 45 0 0 0 45 0
NCL Nishat (Chun.) 788349 21.01 21.24 21.48 21.24 21.37 0.36
NML Nishat Mills 277545 59.69 59.51 60.9 59.46 60.64 0.95
Ltd
REWM Reliance 1000 85.75 91 91 91 91 5.25
Weaving
SURC Suraj Cotton 2000 112.1 112 112 112 112 -0.1
TOWL Towellers 7300 170.03 170.03 172 168.21 170.77 0.74
Limited

***SYNTHETIC & RAYON***

GATI Gatron Ind. 3800 470.69 498.99 499.9 469 478.99 8.3
IMAGE Image Pakistan 83000 11.02 11.1 11.3 10.95 11.03 0.01
NSRM National Silk 1000 16.11 16.02 16.02 16.02 16.02 -0.09
PSYL Pak Synthetics 5000 48.45 46 51.64 46 51.2 2.75
RUPL Rupali 1500 18.38 18.6 18.6 18.2 18.2 -0.18
Polyester

***SUGAR & ALLIED INDUSTRIES***

AGSML Abdullah Shah 9000 5.2 5.2 5.47 5.2 5.4 0.2
ALNRS AL-Noor Sugar 1000 48.99 52 52 52 52 3.01
FRSM Faran Sugar 500 56.05 60.25 60.25 60.25 60.25 4.2
HABSM Habib Sugar 500 32 32 32 32 32 0
HRPL Habib Rice Prod 1500 36.5 37.11 39.22 37.11 39.22 2.72
HWQS Haseeb Waqas 234500 5.41 5.41 5.73 5.17 5.24 -0.17
Sugar
JSML Jauharabad Sug 56000 13.52 13.95 13.95 12.51 13.15 -0.37
KPUS Khairpur Sugar 7500 93.56 86.54 100.57 86.54 100.57 7.01
MIRKS Mirpurkhas 10400 140 145 146 144 144.67 4.67
Sugar
MRNS Mehran 27500 37.73 35 38.99 35 37.99 0.26
SugarXDXB
SHSML Shahmurad 33900 160.5 155.02 172.54 154 171.23 10.73
SugarXD
SKRS Sakrand Sugar 17500 10.56 10.11 10.58 10.1 10.58 0.02
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 5
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CEMENT***
ACPL Attock Cement 18000 85.3 85.8 85.85 84.2 84.8 -0.5
BWCL Bestway Cement 17800 151.58 157 157 147.31 149.94 -1.64
CHCC Cherat Cement 136822 122.14 122.9 123.3 121.2 122.81 0.67
DCL Dewan Cement 206000 4.51 4.5 4.56 4.48 4.54 0.03
DGKC D.G.K.Cement 3508244 53.81 53.27 53.87 52.3 53.54 -0.27
DNCC Dandot Cement 500 8.64 8.64 8.64 8.64 8.64 0
FCCL Fauji Cement 2499000 12.16 12.17 12.49 12.03 12.39 0.23
FECTC Fecto Cement 17000 19.5 20 20.76 20 20.5 1
FLYNG Flying Cement 208000 6 6.04 6.04 5.9 5.9 -0.1
GWLC Gharibwal 44500 15.61 15.79 15.8 15.11 15.43 -0.18
Cement
KOHC Kohat Cement 41746 162.69 164 164.99 158 162.65 -0.04
LUCK Lucky Cement 256167 515.6 517.9 517.9 507.9 511.99 -3.61
MLCF Maple Leaf 2128667 28.39 28.11 28.73 28.11 28.69 0.3
PIOC Pioneer Cement 503152 87.85 86.6 88.44 86.6 87.05 -0.8
POWER Power Cement 347000 4.05 4.09 4.09 4.01 4.02 -0.03
THCCL Thatta Cement 37500 11.32 11.4 11.49 11 11.3 -0.02

***PROPERTY***
JVDC Javedan Corp. 29000 39 39.01 39.01 39 39 0
PACE Pace (Pak) Ltd. 338000 1.81 1.86 1.89 1.84 1.86 0.05
TPLP TPL Properties 2111634 11.73 11.85 12 11.8 11.93 0.2

***TOBACCO***
KHTC Khyber 8000 473.13 470 479.8 456 459.3 -13.83
TobaccoXB
PAKT Pak Tobacco 200 654 650 650 650 650 -4
PMPK Philip Morris 1400 477.99 470 495 460 485 7.01
Pak.

***REFINERY***
ATRL Attock Refinery 507078 164.85 165.98 168.4 164.55 167.84 2.99
CNERGY Cnergyico PK 3936532 3.11 3.13 3.18 3.13 3.15 0.04
NRL National 142991 149.44 150 153.48 150 152.01 2.57
Refinery
PRL Pak Refinery 5738026 14.06 14.05 14.45 14.05 14.36 0.3

***POWER GENERATION & DISTRIBUTION***

ALTN Altern Energy 9000 13.52 13.72 13.72 13.53 13.59 0.07
EPQL Engro Powergen 112000 23.44 23.45 24 23.45 23.97 0.53
HUBC Hub Power Co. 698254 68.53 68.65 69.59 68.5 69.42 0.89
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 6
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***POWER GENERATION & DISTRIBUTION***

KAPCO Kot Addu Power 355071 21.9 22 22.15 21.76 22.12 0.22
KEL K-Electric Ltd. 1236894 1.77 1.76 1.82 1.76 1.81 0.04
KOHE Kohinoor Energy 36000 30.86 30.84 30.85 30.5 30.78 -0.08
KOHP Kohinoor Power 40000 3.59 3.5 3.5 3.5 3.5 -0.09
LPL Lalpir Power 72000 13.93 14 14 13.92 13.93 0
NCPL Nishat ChunPow 679500 15.82 16.1 16.2 15.7 15.8 -0.02
NPL Nishat Power 2626609 16.05 16.19 16.8 16 16.49 0.44
PKGP Pakgen Power 238500 38 36.01 39.8 35.15 39.05 1.05
SPWL Saif Power Ltd. 220500 17.99 18.03 18.2 17.3 18.03 0.04
TSPL Tri-Star Power 139500 10.48 10.5 10.79 10.35 10.66 0.18

***OIL & GAS MARKETING COMPANIES***

APL Attock 29133 294.02 296.5 299.9 295.01 298.62 4.6
Petroleum
HASCOL Hascol Petrol 4674000 4.61 4.69 4.93 4.64 4.78 0.17
HTL HI-Tech Lub. 1150000 21.83 22.46 23.47 22.4 23.47 1.64
OBOY Oilboy Energy L 26000 5.82 5.85 6.09 5.85 5.99 0.17
PSO P.S.O. 2207749 99.03 99.7 106.46 99.7 106.46 7.43
SHEL Shell Pakistan 211900 70.92 71 76.24 71 76.24 5.32
SNGP Sui North Gas 9750118 40.69 41.87 43.62 41.7 43.38 2.69
SSGC Sui South Gas 4105148 8.96 9.2 9.77 9.19 9.67 0.71

***OIL & GAS EXPLORATION COMPANIES***

MARI Mari Petroleum 38956 1522.92 1523 1566 1523 1554.17 31.25
OGDC Oil & Gas Dev. 8459334 75.34 76.4 78.65 75.6 78.45 3.11
POL Pak Oilfields 219028 424.19 425.1 435 425.1 432.36 8.17
PPL Pak Petroleum 9434106 58.06 58.05 61.89 58.05 61.57 3.51

***ENGINEERING***
AGHA Agha Steel Ind. 450500 10.49 10.58 10.59 10.35 10.53 0.04
ASL Aisha Steel 275999 5.58 5.5 5.7 5.5 5.67 0.09
Mill
ASTL Amreli Steels 40610 16.56 16.7 16.96 16.7 16.93 0.37
BCL Bolan Casting 10000 33.31 33.3 33.39 32.8 33.12 -0.19
CSAP Crescent Steel 6500 26 26.19 26.19 25.6 25.68 -0.32
DADX Dadex Eternit 500 35.99 36.84 36.84 36.84 36.84 0.85
DSL Dost Steels 110000 5.68 5.7 5.75 5.6 5.67 -0.01
Ltd.
INIL Int. Ind.Ltd. 141454 79.62 79 81.25 78.8 79.5 -0.12
ISL Inter.Steel Ltd 555013 44.15 44.69 44.75 43.41 43.75 -0.4
ITTEFAQ Ittefaq Iron 65500 4.79 4.75 5 4.75 4.96 0.17
Ind
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 7
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***ENGINEERING***
KSBP K.S.B.Pumps 3100 96.8 98.94 103.99 95.27 98.79 1.99
MSCL Metro Steel 500 29 0 0 0 29 0
MUGHAL Mughal Iron 50682 49.08 49.45 49.6 49.05 49.28 0.2

***AUTOMOBILE ASSEMBLER***
ATLH Atlas Honda 5900 268.5 271 275 269.01 272.57 4.07
LtdXD
DFML Dewan Motors 1665000 10.68 10.74 11.2 10.74 11.06 0.38
GAL Ghandhara 13641 31.73 31.99 31.99 31 31.24 -0.49
Automobile
GHNI Ghandhara Ind. 18192 78.71 79.68 79.68 76.01 78.2 -0.51
HCAR Honda Atlas 54670 94.04 94.2 94.5 93 93.78 -0.26
Cars
INDU Indus Motor Co 679 940.71 959.95 959.95 925 948.18 7.47
MTL Millat Tractors 32437 504.07 504 504 502.11 503.24 -0.83
PSMC Pak Suzuki 30556 95.51 96 96 94.02 94.91 -0.6
SAZEW Sazgar Eng 63000 49 49 49.5 48.99 49.15 0.15

***AUTOMOBILE PARTS & ACCESSORIES***

ATBA Atlas Battery 101200 208.52 209.48 224.16 209.48 224.16 15.64
BWHL Bal.Wheels 500 63 67.5 67.5 67.5 67.5 4.5
EXIDE Exide (PAK) 40900 255.43 264 274.59 258 274.59 19.16
GTYR Ghandhara Tyre 7000 22 22.14 22.15 22 22.01 0.01
LOADS Loads Limited 84000 6.41 6.33 6.49 6.32 6.4 -0.01
PTL Panther Tyres 40500 21.16 20.93 21.4 20.67 21.15 -0.01
Ltd.

***CABLE & ELECTRICAL GOODS***

EMCO EMCO Industries 500 29.5 30.44 30.44 30.44 30.44 0.94
JOPP Johnson & 500 37.85 35.02 35.02 35.02 35.02 -2.83
Philips
PAEL Pak Elektron 4054893 9.22 9.21 9.39 9.21 9.29 0.07
PCAL Pakistan Cables 7400 99.53 102.49 102.49 99 99.94 0.41
SIEM Siemens Pak. 1050 695.11 725 725 712 714.73 19.62
WAVES Waves Corp Ltd. 1074500 6.55 6.68 6.68 6.47 6.49 -0.06
WHALE Waves Home Appl 92500 5.01 5.15 5.15 4.97 5.01 0

***TRANSPORT***
PIAA P.I.A.C.(A) 938500 3.36 3.51 3.55 3.43 3.46 0.1
PIBTL Pak Int.Bulk 5520500 4.22 4.3 4.35 4.09 4.25 0.03
PICT Pak.Int.Cont. 24100 146.13 145.01 145.99 143 144.06 -2.07
PNSC P.N.S.C 59400 136.48 137.8 140.99 136.01 139.07 2.59
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 8
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TRANSPORT***

***TECHNOLOGY & COMMUNICATION***

AIRLINK Air Link Commun 2482000 21.9 21.7 22.25 21.52 21.9 0
AVN Avanceon LtdXB 526035 46.68 46.64 47.5 46.64 47.41 0.73
GEMSPNL Supernet Ltd. 1500 13.3 13.64 13.64 13.64 13.64 0.34
HUMNL Hum Network 568000 5.64 5.62 5.81 5.62 5.8 0.16
MDTL Media Times Ltd 1042500 1.49 1.54 1.57 1.51 1.54 0.05
NETSOL Netsol Tech. 268621 72.58 73 74.29 73 74.08 1.5
OCTOPUS Octopus 32000 40.23 40.5 41 40.5 40.77 0.54
Digital XB
PAKD Pak Datacom 1500 69.95 66 66.98 66 66.98 -2.97
PTC P.T.C.L. 66500 6.09 6.12 6.23 6.12 6.2 0.11
SYS Systems 173131 406.92 409 409 404.1 406.53 -0.39
LimitedXD
TELE Telecard 1460246 6.59 6.61 6.95 6.61 6.88 0.29
Limited
TPL TPL Corp Ltd 168500 5.24 5.26 5.38 4.82 5.2 -0.04
TPLT TPL Trakker Ltd 1000 9.12 9.23 9.23 9.23 9.23 0.11
TRG TRG Pak Ltd 1907801 93.49 93.7 95.59 93.3 95.07 1.58
WTL WorldCall 16777021 1.17 1.19 1.19 1.15 1.16 -0.01
Telecom

***FERTILIZER***
AHCL Arif Habib Corp 6000 24.28 24 24.75 24 24.59 0.31
EFERT Engro Fert. 390120 85.46 85.5 85.94 85.3 85.67 0.21
ENGRO Engro Corp 165913 274.46 272.52 275 271.25 272.88 -1.58
FATIMA Fatima Fert. 76075 27.91 27.77 27.85 27.01 27.43 -0.48
FFBL Fauji Fert Bin 176500 11.22 11.3 11.48 11.26 11.42 0.2
FFC Fauji Fert. 458521 101.79 101.2 102 101.2 101.35 -0.44

***PHARMACEUTICALS***
ABOT Abbott Lab. 550 390.01 399.99 399.99 390 398 7.99
AGP AGP Limited 15791 51.1 51.3 52.44 50.78 51.93 0.83
CPHL Citi Pharma Ltd 362124 22.07 22.3 22.47 21.9 22.36 0.29
FEROZ Ferozsons (Lab) 20500 136.44 138.9 140 136.51 139.09 2.65
GLAXO GlaxoSmithKline 45200 80.16 80.1 80.1 79.5 80 -0.16
HALEON Haleon Pakistan 28300 134 135.1 141 134.4 139.71 5.71
HINOON Highnoon (Lab) 4200 414.13 412 415.1 412 414.98 0.85
IBLHL IBL HealthCare 8000 31 31.2 31.9 31 31.89 0.89
SEARL The Searle Co. 666952 41.39 41.56 42.48 41.44 42.16 0.77
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 9
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CHEMICAL***
AGL Agritech 55500 4.71 4.86 4.86 4.63 4.75 0.04
Limited
ARPL Archroma Pak 250 465.27 459 460 459 459.33 -5.94
BERG Berger Paints 34000 57.03 58 58.95 57.15 58.02 0.99
BIFO Biafo Ind. 3500 68.31 67.5 69.5 67.5 69 0.69
BUXL Buxly Paints 6500 79.6 79.6 80.95 78.5 80 0.4
COLG Colgate Palm 4780 1500 1520 1547 1500 1528.87 28.87
DOL Descon Oxychem 144000 25.2 25.49 25.99 25.46 25.75 0.55
EPCL Engro Polymer 229298 42.52 42.3 43 42.3 42.65 0.13
GCIL Ghani Chemical 311000 8.8 8.77 9.2 8.76 9.01 0.21
GGL Ghani Glo Hol 1534448 9.88 10.05 10.2 9.92 10.14 0.26
ICL Ittehad Chem. 138500 40 40 40 39.2 40 0
LCI Lucky Core Ind. 92 579.02 590 590 585 588.71 9.69
LOTCHEM Lotte Chemical 3743512 28.27 28.4 29.48 28.4 29.01 0.74
LPGL Leiner Pak 1000 15.61 16 16 16 16 0.39
Gelat
NICL Nimir Ind.Chem. 13500 82.01 81.25 83 81.25 83 0.99
NRSL Nimir Resins 38000 12.84 12.93 12.94 12.73 12.88 0.04
PAKOXY Pak Oxygen Ltd. 600 106.14 104.02 107.75 104.01 106.37 0.23
PPVC Pak.P.V.C. 11500 4.21 4.17 5.2 4.15 4.82 0.61
SITC Sitara Chemical 100 234.5 234 234 234 234.5 0
SPL Sitara Peroxide 24000 11.1 11.1 11.25 10.92 11.23 0.13
WAHN Wah-Noble 4000 161.99 160 163.99 157 159.99 -2

***PAPER & BOARD***

CEPB Century Paper 1510500 51.72 55.6 55.6 55 55.6 3.88
CPPL Cherat Packg 9900 98 97.75 99.25 95.06 97.3 -0.7
MERIT Merit Packaging 500 7.75 7.6 7.6 7.6 7.6 -0.15
PKGS Packages Ltd. 700 397 394 394 390 390.01 -6.99
RPL Roshan Packages 1724500 9.18 9.15 9.68 9.05 9.4 0.22
SEPL Security Paper 6600 90.97 90.01 91.99 90.01 91 0.03

***LEATHER & TANNERIES***

BATA Bata (Pak) 340 1694 1620 1690 1620 1630.5 -63.5
SGF Service Global 3000 30.87 30.41 30.6 30.25 30.6 -0.27
SRVI Service Ind.Ltd 1300 250 250 253.49 250 253.4 3.4

***FOOD & PERSONAL CARE PRODUCTS***

ASC Al-Shaheer Corp 43650 7.43 7.33 7.6 7.33 7.51 0.08
BNL Bunnys Limited 103500 14.81 14.95 15.05 14.95 15 0.19
CLOV Clover Pakistan 2000 14 14 14.25 14 14.25 0.25
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 10
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FOOD & PERSONAL CARE PRODUCTS***

FCEPL Frieslandcampina 51604 65.41 66 67.24 65.4 66.38 0.97
FFL Fauji Foods Ltd 1252261 5.9 5.95 6.08 5.93 6.02 0.12
GLPL Gillette Pak 100 117.9 109.08 109.08 109.08 117.9 0
MFFL MithchellsFruit 38500 77.25 79 79.5 77.51 78.24 0.99
MFL Matco Foods Ltd 4500 28.27 28.45 28.45 28.3 28.3 0.03
MUREB Murree Brewery 2100 282.45 295.9 298 286 286 3.55
NATF National Foods 73400 97.36 97.25 97.5 96.51 96.91 -0.45
NESTLE Nestle Pakistan 60 6540 6490 6490 6320 6489.98 -50.02
PREMA At-Tahur Ltd. 17500 16.34 16.25 16.39 16.25 16.36 0.02
QUICE Quice Food 35500 4.01 4.01 4.1 4.01 4.01 0
RMPL Rafhan Maize 20 8332 0 0 0 8332 0
SCL Shield Corp. 300 255 255 255 255 255 0
SHEZ Shezan Inter. 381000 100 104.69 107.48 100 107 7
TOMCL The Organic 99000 21.2 21.15 21.25 20.75 21 -0.2
Meat
TREET Treet Corp 286500 16.28 16.49 16.66 16.34 16.61 0.33
UNITY Unity Foods Ltd 1009946 13.03 13 13.31 12.9 13.21 0.18

***GLASS & CERAMICS***

BGL Bal.Glass 250500 10.54 10.57 10.79 10.46 10.53 -0.01
FRCL Frontier Ceram 500 19.59 21 21 21 21 1.41
GGGL GhaniGlobalGlass 289500 5.72 5.82 5.95 5.78 5.88 0.16
GHGL Ghani Glass Ltd 33500 33.68 34 34 33.55 33.92 0.24
GVGL Ghani Value 1500 62.99 61 61 60.65 60.83 -2.16
Glas
STCL Shabbir Tiles 36500 8.54 8.32 8.9 8.32 8.61 0.07
TGL Tariq Glass 304459 72.81 72.52 73.27 72.25 72.89 0.08
Ind.

***MISCELLANEOUS***
AKDHL AKD Hospitality 100 112.3 105.5 105.5 105.5 112.3 0
DIIL Diamond Ind. 0 33.1 - 0 0 30.62 -2.48
ECOP ECOPACK Ltd 1000 15.2 14.8 15.45 14.8 15.45 0.25
GAMON Gammon Pak 500 4.9 5.3 5.3 5.3 5.3 0.4
GOC GOC (Pak) Ltd. 1000 56.6 57 57 57 57 0.4
MACFL MACPAC Films 4000 17.35 16.6 17.25 16.6 17.25 -0.1
META MetaTech Health 9500 6.84 6.7 6.7 6.55 6.64 -0.2
PABC Pakistan Alumin 56923 49.79 49.5 49.93 49.25 49.47 -0.32
PHDL Pak Hotels 500 80 79 79 79 79 -1
PSEL Pak Services 200 882 850.1 898 850.1 898 16
SHFA Shifa Int.Hosp 5200 121.96 124.99 124.99 120.05 124.33 2.37
SPEL Synthetic Prod 137500 10.88 10.88 11.2 10.76 11.2 0.32
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 11
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***MISCELLANEOUS***
STPL Siddiqsons Tin 176500 6.13 6.18 6.24 6.1 6.12 -0.01
TRIPF Tri-Pack Films 100 122.1 118 118 118 122.1 0
UBDL United Brands 1000 10.3 11.15 11.15 10.95 10.95 0.65

***EXCHANGE TRADED FUNDS***

HBLTETF HBL Total Treas 125000 11.27 11.29 11.29 11.29 11.29 0.02
JSMFETF JS Momentum 10000 8.47 8.52 8.52 8.52 8.52 0.05
MZNPETF Meezan Pakistan 19000 7.83 7.85 7.9 7.82 7.9 0.07

***FUTURE CONTRACTS***
AGHA-AUG AGHA-AUG 0 11.09 - 0 0 11.13 0.04
AGHA-JUL AGHA-JUL 0 10.89 - 0 0 10.92 0.03
AGHA-JUN AGHA-JUN 75 11.59 12.2 12.44 10.59 10.6 -0.99
AGL-AUG AGL-AUG 0 4.98 - 0 0 5.02 0.04
AGL-JUL AGL-JUL 0 4.89 - 0 0 4.93 0.04
AGL-JUN AGL-JUN 0 4.8 - 0 0 4.83 0.03
AIRLINK-AUG AIRLINK-AUG 0 23.16 - 0 0 23.15 -0.01
AIRLINK-JUL AIRLINK-JUL 0 22.73 - 0 0 22.71 -0.02
AIRLINK-JUN AIRLINK-JUN 1366 21.97 22.05 22.55 21.76 22.25 0.28
AKBL-AUG AKBL-AUG 0 15.02 - 0 0 15.01 -0.01
AKBL-JUL AKBL-JUL 0 14.74 - 0 0 14.73 -0.01
AKBL-JUN AKBL-JUN 0 14.46 - 0 0 14.45 -0.01
ANL-AUG ANL-AUG 0 6.35 - 0 0 6.38 0.03
ANL-JUL ANL-JUL 0 6.23 - 0 0 6.26 0.03
ANL-JUN ANL-JUN 1 6.1 6.17 6.17 6.17 6.17 0.07
APL-AUG APL-AUG 0 310.94 - 0 0 315.6 4.66
APL-JUL APL-JUL 0 305.16 - 0 0 309.73 4.57
APL-JUN APL-JUN 1 303.44 304 304 304 304 0.56
ASC-AUG ASC-AUG 0 7.86 - 0 0 7.94 0.08
ASC-JUL ASC-JUL 0 7.71 - 0 0 7.79 0.08
ASC-JUN ASC-JUN 0 7.57 - 0 0 7.64 0.07
ASL-AUG ASL-AUG 0 5.9 - 0 0 5.99 0.09
ASL-JUL ASL-JUL 0 5.79 - 0 0 5.88 0.09
ASL-JUN ASL-JUN 101 5.73 5.94 5.94 5.74 5.74 0.01
ASTL-AUG ASTL-AUG 0 17.51 - 0 0 17.89 0.38
ASTL-JUL ASTL-JUL 0 17.19 - 0 0 17.56 0.37
ASTL-JUN ASTL-JUN 1 16.8 17.43 17.43 17.43 17.43 0.63
ATRL-AUG ATRL-AUG 0 174.34 - 0 0 177.38 3.04
ATRL-JUL ATRL-JUL 0 171.1 - 0 0 174.08 2.98
ATRL-JUN ATRL-JUN 771 167.19 168.6 170.7 168.6 170.32 3.13
AVN-AUG AVN-AUG 0 49.37 - 0 0 50.11 0.74
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 12
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
AVN-JUL AVN-JUL 0 48.45 - 0 0 49.17 0.72
AVN-JUNB AVN-JUNB 517 47.39 47.2 48.25 47.2 48.12 0.73
BAFL-AUG BAFL-AUG 0 30.24 - 0 0 30.4 0.16
BAFL-JUL BAFL-JUL 0 29.67 - 0 0 29.83 0.16
BAFL-JUN BAFL-JUN 30 29.11 29.15 29.15 29 29.05 -0.06
BAHL-AUG BAHL-AUG 0 44.84 - 0 0 44.4 -0.44
BAHL-JUL BAHL-JUL 0 44.01 - 0 0 43.57 -0.44
BAHL-JUN BAHL-JUN 1 43 43.5 43.5 43.5 43.5 0.5
BIPL-AUG BIPL-AUG 0 15.88 - 0 0 16.47 0.59
BIPL-JUL BIPL-JUL 0 15.59 - 0 0 16.16 0.57
BIPL-JUN BIPL-JUN 419 15.11 15.45 16 15.45 15.79 0.68
BOP-AUG BOP-AUG 0 3.91 - 0 0 3.97 0.06
BOP-JUL BOP-JUL 0 3.84 - 0 0 3.9 0.06
BOP-JUN BOP-JUN 3 3.84 3.83 3.87 3.83 3.87 0.03
CHCC-AUG CHCC-AUG 0 129.17 - 0 0 129.79 0.62
CHCC-JUL CHCC-JUL 0 126.77 - 0 0 127.38 0.61
CHCC-JUNB CHCC-JUNB 174 124.2 124.49 125.5 123.06 124.98 0.78
CNERGY-AUG CNERGY-AUG 0 3.29 - 0 0 3.33 0.04
CNERGY-JUL CNERGY-JUL 0 3.23 - 0 0 3.27 0.04
CNERGY-JUN CNERGY-JUN 360 3.14 3.24 3.24 3.15 3.22 0.08
CPHL-AUG CPHL-AUG 0 23.34 - 0 0 23.63 0.29
CPHL-JUL CPHL-JUL 0 22.91 - 0 0 23.19 0.28
CPHL-JUN CPHL-JUN 42 22.43 22.19 22.8 22.19 22.68 0.25
DCL-AUG DCL-AUG 0 4.77 - 0 0 4.8 0.03
DCL-JUL DCL-JUL 0 4.68 - 0 0 4.71 0.03
DCL-JUN DCL-JUN 0 4.59 - 0 0 4.62 0.03
DGKC-AUG DGKC-AUG 0 56.91 - 0 0 56.58 -0.33
DGKC-JUL DGKC-JUL 0 55.85 - 0 0 55.53 -0.32
DGKC-JUN DGKC-JUN 5149 54.27 54.3 54.9 53.15 54.23 -0.04
DOL-AUG DOL-AUG 0 26.65 - 0 0 27.21 0.56
DOL-JUL DOL-JUL 0 26.16 - 0 0 26.71 0.55
DOL-JUN DOL-JUN 22 25.6 26 26.01 26 26 0.4
EFERT-AUG EFERT-AUG 0 90.38 - 0 0 90.54 0.16
EFERT-JUL EFERT-JUL 0 88.7 - 0 0 88.86 0.16
EFERT-JUNB EFERT-JUNB 9 86 86.65 86.65 86.65 86.65 0.65
ENGRO-AUG ENGRO-AUG 0 290.26 - 0 0 288.39 -1.87
ENGRO-JUL ENGRO-JUL 0 284.86 - 0 0 283.03 -1.83
ENGRO-JUNB ENGRO-JUNB 24 278.47 277 277 275 277 -1.47
EPCL-AUG EPCL-AUG 0 44.97 - 0 0 45.07 0.1
EPCL-JUL EPCL-JUL 0 44.13 - 0 0 44.24 0.11
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 13
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
EPCL-JUNB EPCL-JUNB 8 43.1 43.4 43.97 43.3 43.54 0.44
EPQL-AUG EPQL-AUG 0 24.79 - 0 0 25.33 0.54
EPQL-JUL EPQL-JUL 0 24.33 - 0 0 24.86 0.53
EPQL-JUN EPQL-JUN 0 23.87 - 0 0 24.39 0.52
FABL-AUG FABL-AUG 0 22.16 - 0 0 22.46 0.3
FABL-JUL FABL-JUL 0 21.74 - 0 0 22.04 0.3
FABL-JUN FABL-JUN 11 21.14 21 21.85 21 21.85 0.71
FATIMA-JUL FATIMA-JUL 0 28.97 - 0 0 28.45 -0.52
FATIMA-JUNB FATIMA-JUNB 1000 28.42 0 0 0 27.91 -0.51
FCCL-AUG FCCL-AUG 0 12.86 - 0 0 13.09 0.23
FCCL-JUL FCCL-JUL 0 12.62 - 0 0 12.85 0.23
FCCL-JUN FCCL-JUN 439 12.31 12.35 12.59 12.2 12.53 0.22
FFBL-AUG FFBL-AUG 0 11.87 - 0 0 12.07 0.2
FFBL-JUL FFBL-JUL 0 11.65 - 0 0 11.84 0.19
FFBL-JUN FFBL-JUN 43 11.4 11.59 11.65 11.58 11.59 0.19
FFC-AUG FFC-AUG 0 107.65 - 0 0 107.11 -0.54
FFC-JUL FFC-JUL 0 105.65 - 0 0 105.12 -0.53
FFC-JUNB FFC-JUNB 0 103.65 - 0 0 103.13 -0.52
FFL-AUG FFL-AUG 0 6.24 - 0 0 6.36 0.12
FFL-JUL FFL-JUL 0 6.12 - 0 0 6.24 0.12
FFL-JUN FFL-JUN 822 6 6.05 6.14 6.05 6.11 0.11
FLYNG-AUG FLYNG-AUG 0 6.35 - 0 0 6.24 -0.11
FLYNG-JUL FLYNG-JUL 0 6.23 - 0 0 6.12 -0.11
FLYNG-JUN FLYNG-JUN 84 6.11 6.06 6.06 5.98 5.99 -0.12
GATM-AUG GATM-AUG 0 23.1 - 0 0 22.82 -0.28
GATM-JUL GATM-JUL 0 22.67 - 0 0 22.39 -0.28
GATM-JUN GATM-JUN 875 22.18 22.11 22.39 21.8 21.9 -0.28
GGGL-AUG GGGL-AUG 0 6.05 - 0 0 6.21 0.16
GGGL-JUL GGGL-JUL 0 5.94 - 0 0 6.1 0.16
GGGL-JUN GGGL-JUN 19 5.82 6.37 6.37 5.85 6.09 0.27
GGL-AUG GGL-AUG 0 10.45 - 0 0 10.72 0.27
GGL-JUL GGL-JUL 0 10.25 - 0 0 10.52 0.27
GGL-JUN GGL-JUN 1640 10.01 10.16 10.34 10.11 10.31 0.3
GHNI-AUG GHNI-AUG 0 83.24 - 0 0 82.65 -0.59
GHNI-JUL GHNI-JUL 0 81.69 - 0 0 81.11 -0.58
GHNI-JUN GHNI-JUN 11 80 79.5 80.5 79.5 79.78 -0.22
HBL-AUG HBL-AUG 0 76.33 - 0 0 76.08 -0.25
HBL-JUL HBL-JUL 0 74.92 - 0 0 74.67 -0.25
HBL-JUNB HBL-JUNB 19 73.2 73.06 73.1 72.95 73 -0.2
HUBC-AUG HUBC-AUG 0 72.47 - 0 0 73.37 0.9
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 14
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
HUBC-JUL HUBC-JUL 0 71.13 - 0 0 72 0.87
HUBC-JUNB HUBC-JUNB 36 69.19 69.6 70.55 69.6 70.39 1.2
HUMNL-AUG HUMNL-AUG 0 5.96 - 0 0 6.13 0.17
HUMNL-JUL HUMNL-JUL 0 5.85 - 0 0 6.02 0.17
HUMNL-JUN HUMNL-JUN 20 5.74 5.88 5.92 5.88 5.92 0.18
ILP-AUG ILP-AUG 0 52.08 - 0 0 51.79 -0.29
ILP-JUL ILP-JUL 0 51.12 - 0 0 50.82 -0.3
ILP-JUN ILP-JUN 10 50.15 50 50 50 50 -0.15
INIL-AUGB INIL-AUGB 0 78.32 - 0 0 78.15 -0.17
INIL-JULB INIL-JULB 0 76.76 - 0 0 76.6 -0.16
INIL-JUNB INIL-JUNB 17 75.31 76 76 74.9 75.53 0.22
ISL-AUGB ISL-AUGB 0 43.56 - 0 0 43.14 -0.42
ISL-JULB ISL-JULB 0 42.69 - 0 0 42.28 -0.41
ISL-JUNB ISL-JUNB 19 42.15 41.55 41.75 41.5 41.75 -0.4
KAPCO-AUG KAPCO-AUG 0 23.16 - 0 0 23.38 0.22
KAPCO-JUL KAPCO-JUL 0 22.73 - 0 0 22.94 0.21
KAPCO-JUN KAPCO-JUN 9 22.2 22 22.5 22 22.4 0.2
KEL-AUG KEL-AUG 0 1.87 - 0 0 1.91 0.04
KEL-JUL KEL-JUL 0 1.84 - 0 0 1.88 0.04
KEL-JUN KEL-JUN 328 1.77 1.78 1.84 1.78 1.84 0.07
KOHC-AUG KOHC-AUG 0 172.05 - 0 0 171.9 -0.15
KOHC-JUL KOHC-JUL 0 168.86 - 0 0 168.7 -0.16
KOHC-JUN KOHC-JUN 3 172.65 163.5 169.38 163.5 169.38 -3.27
KOSM-AUG KOSM-AUG 0 2.19 - 0 0 2.24 0.05
KOSM-JUL KOSM-JUL 0 2.15 - 0 0 2.2 0.05
KOSM-JUN KOSM-JUN 0 2.11 - 0 0 2.16 0.05
LOTCHEM-AUG LOTCHEM-AUG 0 29.9 - 0 0 30.66 0.76
LOTCHEM-JUL LOTCHEM-JUL 0 29.34 - 0 0 30.09 0.75
LOTCHEM-JUNB LOTCHEM-JUNB 1753 28.61 28.7 29.5 28.7 29.11 0.5
LPL-AUG LPL-AUG 0 14.73 - 0 0 14.72 -0.01
LPL-JUL LPL-JUL 0 14.46 - 0 0 14.45 -0.01
LPL-JUN LPL-JUN 0 14.18 - 0 0 14.17 -0.01
LUCK-AUG LUCK-AUG 0 545.28 - 0 0 541.1 -4.18
LUCK-JUL LUCK-JUL 0 535.14 - 0 0 531.04 -4.1
LUCK-JUN LUCK-JUN 314 522.31 523.87 524 515.5 520.31 -2
MCB-AUG MCB-AUG 0 121.37 - 0 0 122.44 1.07
MCB-JUL MCB-JUL 0 119.11 - 0 0 120.16 1.05
MCB-JUNB MCB-JUNB 0 116.85 - 0 0 117.88 1.03
MEBL-AUG MEBL-AUG 0 92.47 - 0 0 93.88 1.41
MEBL-JUL MEBL-JUL 0 90.75 - 0 0 92.13 1.38
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 15
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
MEBL-JUNB MEBL-JUNB 93 89 90 90.25 89.5 90 1
MLCF-AUG MLCF-AUG 0 30.02 - 0 0 30.32 0.3
MLCF-JUL MLCF-JUL 0 29.47 - 0 0 29.76 0.29
MLCF-JUN MLCF-JUN 1741 28.75 28.8 29.09 28.65 29.07 0.32
MTL-AUG MTL-AUG 0 533.08 - 0 0 531.85 -1.23
MTL-JUL MTL-JUL 0 523.18 - 0 0 521.96 -1.22
MTL-JUN MTL-JUN 0 513.27 - 0 0 512.07 -1.2
MUGHAL-AUG MUGHAL-AUG 0 51.9 - 0 0 52.08 0.18
MUGHAL-JUL MUGHAL-JUL 0 50.94 - 0 0 51.11 0.17
MUGHAL-JUN MUGHAL-JUN 32 50.14 49.61 50.2 49.6 50.08 -0.06
MZNPETF-AUG MZNPETF-AUG 0 8.28 - 0 0 8.35 0.07
MZNPETF-JUL MZNPETF-JUL 0 8.13 - 0 0 8.19 0.06
MZNPETF-JUN MZNPETF-JUN 0 7.97 - 0 0 8.04 0.07
NBP-AUG NBP-AUG 0 21.93 - 0 0 21.89 -0.04
NBPGETF-AUG NBPGETF-AUG 0 10.79 - 0 0 10.78 -0.01
NBPGETF-JUL NBPGETF-JUL 0 10.59 - 0 0 10.58 -0.01
NBPGETF-JUN NBPGETF-JUN 0 10.39 - 0 0 10.38 -0.01
NBP-JUL NBP-JUL 0 21.53 - 0 0 21.48 -0.05
NBP-JUN NBP-JUN 0 21.12 - 0 0 21.07 -0.05
NCL-AUG NCL-AUG 0 22.22 - 0 0 22.58 0.36
NCL-JUL NCL-JUL 0 21.81 - 0 0 22.16 0.35
NCL-JUN NCL-JUN 25 21.41 21.6 21.77 21.59 21.64 0.23
NCPL-AUG NCPL-AUG 0 16.73 - 0 0 16.7 -0.03
NCPL-JUL NCPL-JUL 0 16.42 - 0 0 16.39 -0.03
NCPL-JUN NCPL-JUN 602 16.48 16.1 16.37 15.93 16.31 -0.17
NETSOL-AUG NETSOL-AUG 0 76.76 - 0 0 78.29 1.53
NETSOL-JUL NETSOL-JUL 0 75.33 - 0 0 76.84 1.51
NETSOL-JUN NETSOL-JUN 211 73.79 74.75 75.35 74.3 75.15 1.36
NITGETF-AUG NITGETF-AUG 0 12.61 - 0 0 12.6 -0.01
NITGETF-JUL NITGETF-JUL 0 12.37 - 0 0 12.36 -0.01
NITGETF-JUN NITGETF-JUN 0 12.14 - 0 0 12.13 -0.01
NML-AUG NML-AUG 0 63.13 - 0 0 64.09 0.96
NML-JUL NML-JUL 0 61.95 - 0 0 62.9 0.95
NML-JUN NML-JUN 170 60.56 61.4 61.7 60.9 61.47 0.91
NPL-AUG NPL-AUG 0 16.97 - 0 0 17.43 0.46
NPL-JUL NPL-JUL 0 16.66 - 0 0 17.1 0.44
NPL-JUN NPL-JUN 142 16.24 16.25 16.95 16.25 16.8 0.56
NRL-AUG NRL-AUG 0 158.04 - 0 0 160.65 2.61
NRL-JUL NRL-JUL 0 155.1 - 0 0 157.67 2.57
NRL-JUN NRL-JUN 123 151.7 153.5 155.2 153.5 154.37 2.67
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 16
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
OGDC-AUG OGDC-AUG 0 79.68 - 0 0 82.91 3.23
OGDC-JUL OGDC-JUL 0 78.2 - 0 0 81.37 3.17
OGDC-JUNB OGDC-JUNB 8223 76.41 77.7 79.64 76.91 79.47 3.06
PABC-AUG PABC-AUG 0 52.66 - 0 0 52.28 -0.38
PABC-JUL PABC-JUL 0 51.68 - 0 0 51.31 -0.37
PABC-JUN PABC-JUN 0 50.7 - 0 0 50.34 -0.36
PACE-JUN PACE-JUN 0 1.84 - 0 0 1.89 0.05
PAEL-AUG PAEL-AUG 0 9.75 - 0 0 9.82 0.07
PAEL-JUL PAEL-JUL 0 9.57 - 0 0 9.64 0.07
PAEL-JUN PAEL-JUN 2451 9.36 9.35 9.55 9.35 9.44 0.08
PAKRI-AUG PAKRI-AUG 0 6.69 - 0 0 6.74 0.05
PAKRI-JUL PAKRI-JUL 0 6.57 - 0 0 6.62 0.05
PAKRI-JUNB PAKRI-JUNB 0 6.45 - 0 0 6.49 0.04
PIAA-AUG PIAA-AUG 0 3.55 - 0 0 3.66 0.11
PIAA-JUL PIAA-JUL 0 3.49 - 0 0 3.59 0.1
PIAA-JUN PIAA-JUN 210 3.41 3.6 4.34 3.47 3.64 0.23
PIBTL-AUG PIBTL-AUG 0 4.46 - 0 0 4.49 0.03
PIBTL-JUL PIBTL-JUL 0 4.38 - 0 0 4.41 0.03
PIBTL-JUN PIBTL-JUN 11670 4.29 4.4 4.44 4.13 4.31 0.02
PIOC-AUG PIOC-AUG 0 92.91 - 0 0 92 -0.91
PIOC-JUL PIOC-JUL 0 91.18 - 0 0 90.29 -0.89
PIOC-JUN PIOC-JUN 1507 88.02 88 88.3 86.75 87.35 -0.67
POL-AUG POL-AUG 0 448.61 - 0 0 456.94 8.33
POL-JUL POL-JUL 0 440.27 - 0 0 448.44 8.17
POL-JUN POL-JUN 9 432.63 437 439.99 436 439.99 7.36
POWER-AUG POWER-AUG 0 4.28 - 0 0 4.25 -0.03
POWER-JUL POWER-JUL 0 4.2 - 0 0 4.17 -0.03
POWER-JUN POWER-JUN 0 4.12 - 0 0 4.09 -0.03
PPL-AUG PPL-AUG 0 61.4 - 0 0 65.07 3.67
PPL-JUL PPL-JUL 60 60.26 61 61 61 61 0.74
PPL-JUN PPL-JUN 7024 58.92 59.35 62.8 59.35 62.41 3.49
PRL-AUG PRL-AUG 0 14.87 - 0 0 15.18 0.31
PRL-JUL PRL-JUL 0 14.59 - 0 0 14.89 0.3
PRL-JUN PRL-JUN 6136 14.27 14.47 14.68 14.36 14.57 0.3
PSMC-AUG PSMC-AUG 0 101.01 - 0 0 100.31 -0.7
PSMC-JUL PSMC-JUL 0 99.13 - 0 0 98.44 -0.69
PSMC-JUN PSMC-JUN 10 97 96.31 96.31 95.5 96 -1
PSO-AUG PSO-AUG 0 104.73 - 0 0 112.51 7.78
PSO-JUL PSO-JUL 0 102.78 - 0 0 110.42 7.64
PSO-JUN PSO-JUN 1481 100.49 101 108.03 101 108.03 7.54
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 17
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
PTC-AUG PTC-AUG 0 6.44 - 0 0 6.55 0.11
PTC-JUL PTC-JUL 0 6.32 - 0 0 6.43 0.11
PTC-JUN PTC-JUN 102 6.12 6.86 6.86 6.2 6.3 0.18
SEARL-AUG SEARL-AUG 0 43.77 - 0 0 44.56 0.79
SEARL-JUL SEARL-JUL 0 42.96 - 0 0 43.73 0.77
SEARL-JUN SEARL-JUN 621 41.89 42.47 43.1 41.7 42.74 0.85
SHEL-AUG SHEL-AUG 0 75 - 0 0 80.57 5.57
SHEL-JUL SHEL-JUL 0 73.61 - 0 0 79.08 5.47
SHEL-JUN SHEL-JUN 26 71.27 73.83 76.62 73.83 76.62 5.35
SILK-AUG SILK-AUG 0 1.17 - 0 0 1.16 -0.01
SILK-JUL SILK-JUL 0 1.15 - 0 0 1.14 -0.01
SILK-JUN SILK-JUN 0 1.14 - 0 0 1.12 -0.02
SMBL-AUG SMBL-AUG 0 1.96 - 0 0 1.94 -0.02
SMBL-JUL SMBL-JUL 0 1.92 - 0 0 1.91 -0.01
SMBL-JUN SMBL-JUN 0 1.88 - 0 0 1.87 -0.01
SNBL-JUL SNBL-JUL 0 9.44 - 0 0 9.33 -0.11
SNBL-JUN SNBL-JUN 0 9.27 - 0 0 9.16 -0.11
SNGP-AUG SNGP-AUG 0 43.03 - 0 0 45.85 2.82
SNGP-JUL SNGP-JUL 0 42.23 - 0 0 44.99 2.76
SNGP-JUN SNGP-JUN 6819 41.32 41.99 44.2 41.99 43.96 2.64
SPWL-AUG SPWL-AUG 0 19.03 - 0 0 19.06 0.03
SPWL-JUL SPWL-JUL 0 18.67 - 0 0 18.7 0.03
SPWL-JUN SPWL-JUN 0 18.32 - 0 0 18.35 0.03
SSGC-AUG SSGC-AUG 0 9.48 - 0 0 10.22 0.74
SSGC-JUL SSGC-JUL 0 9.3 - 0 0 10.03 0.73
SSGC-JUN SSGC-JUN 1809 9.05 9.24 9.9 9.24 9.81 0.76
SYS-AUG SYS-AUG 0 430.34 - 0 0 429.64 -0.7
SYS-JUL SYS-JUL 0 422.34 - 0 0 421.65 -0.69
SYS-JUNB SYS-JUNB 43 411.4 411.5 413 409.54 412.35 0.95
TELE-AUG TELE-AUG 0 6.97 - 0 0 7.27 0.3
TELE-JUL TELE-JUL 0 6.84 - 0 0 7.14 0.3
TELE-JUN TELE-JUN 959 6.69 6.9 7.05 6.7 6.99 0.3
TGL-AUG TGL-AUG 0 77 - 0 0 77.03 0.03
TGL-JUL TGL-JUL 0 75.57 - 0 0 75.6 0.03
TGL-JUN TGL-JUN 19 73.7 72.82 74.05 72.82 73.82 0.12
TOMCL-AUG TOMCL-AUG 0 22.42 - 0 0 22.19 -0.23
TOMCL-JUL TOMCL-JUL 0 22 - 0 0 21.78 -0.22
TOMCL-JUN TOMCL-JUN 0 21.59 - 0 0 21.37 -0.22
TPL-AUG TPL-AUG 0 5.54 - 0 0 5.5 -0.04
TPL-JUL TPL-JUL 0 5.44 - 0 0 5.39 -0.05
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 18
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
TPL-JUN TPL-JUN 60 5.34 4.95 5.41 4.95 5.3 -0.04
TPLP-AUG TPLP-AUG 0 12.41 - 0 0 12.61 0.2
TPLP-JUL TPLP-JUL 1 12.17 13.17 13.17 13.17 13.17 1
TPLP-JUN TPLP-JUN 2460 11.94 12 12.2 12 12.11 0.17
TREET-AUG TREET-AUG 0 17.22 - 0 0 17.55 0.33
TREET-JUL TREET-JUL 0 16.9 - 0 0 17.23 0.33
TREET-JUN TREET-JUN 376 16.6 16.6 16.98 16.6 16.9 0.3
TRG-AUG TRG-AUG 0 98.87 - 0 0 100.48 1.61
TRG-JUL TRG-JUL 0 97.03 - 0 0 98.61 1.58
TRG-JUN TRG-JUN 6141 94.93 95.69 97.1 94.9 96.56 1.63
UBL-AUG UBL-AUG 0 126.74 - 0 0 124.06 -2.68
UBL-JUL UBL-JUL 0 124.38 - 0 0 121.76 -2.62
UBL-JUNB UBL-JUNB 60 121.06 121.84 121.84 118.55 118.86 -2.2
UBLPETF-AUG UBLPETF-AUG 0 12.25 - 0 0 12.24 -0.01
UBLPETF-JUL UBLPETF-JUL 0 12.02 - 0 0 12.01 -0.01
UBLPETF-JUN UBLPETF-JUN 0 11.79 - 0 0 11.78 -0.01
UNITY-AUG UNITY-AUG 0 13.78 - 0 0 13.96 0.18
UNITY-JUL UNITY-JUL 0 13.52 - 0 0 13.7 0.18
UNITY-JUN UNITY-JUN 209 13.26 13.15 13.5 13.15 13.4 0.14
WAVES-AUG WAVES-AUG 0 6.93 - 0 0 6.86 -0.07
WAVES-JUL WAVES-JUL 0 6.8 - 0 0 6.73 -0.07
WAVES-JUN WAVES-JUN 219 6.61 6.61 6.68 6.6 6.6 -0.01
WTL-AUG WTL-AUG 0 1.24 - 0 0 1.23 -0.01
WTL-JUL WTL-JUL 0 1.21 - 0 0 1.2 -0.01
WTL-JUN WTL-JUN 1338 1.18 1.2 1.2 1.17 1.17 -0.01

***STOCK INDEX FUTURE CONTRACTS***

BKTI-AUG BKTI-AUG 0 9662 - 0 0 9648 -14
BKTI-JUL BKTI-JUL 0 9509 - 0 0 9495 -14
BKTI-JUN BKTI-JUN 0 9356 - 0 0 9343 -13
KSE30-AUG KSE30-AUG 0 15376 - 0 0 15508 132
KSE30-JUL KSE30-JUL 0 15133 - 0 0 15263 130
KSE30-JUN KSE30-JUN 0 14890 - 0 0 15018 128
OGTI-AUG OGTI-AUG 0 10970 - 0 0 11338 368
OGTI-JUL OGTI-JUL 0 10797 - 0 0 11158 361
OGTI-JUN OGTI-JUN 0 10623 - 0 0 10979 356

**** DEFAULTER COMPANIES ****

***CEMENT***
DNCC Dandot Cement 500 8.64 8.64 8.64 8.64 8.64 0
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 19
Monday June 05,2023 Flu No: 105/2023
P. Vol.: 99545856 P.KSE100 Ind: 41352.99 P.KSE30 Ind: 14664.14 Plus: 183
C. Vol.: 145177892 C.KSE100 Ind: 41667.94 C.KSE30 Ind: 14798.45 Minus: 107
Total: 321 Net Change: 314.95 Net Change: 134.31 Equal: 31

***CHEMICAL***
PPVC Pak.P.V.C. 11500 4.21 4.17 5.2 4.15 4.82 0.61

***ENGINEERING***
DSL Dost Steels 110000 5.68 5.7 5.75 5.6 5.67 -0.01
Ltd.

***INSURANCE***
PIL PICIC Ins.Ltd. 1500 0.57 0.55 0.56 0.55 0.56 -0.01
PKGI Pak Gen.Ins. 1000 6.9 6.5 6.5 6.5 6.5 -0.4

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

FCSC Ist.Capital Sec 43500 0.95 0.9 0.94 0.9 0.92 -0.03
PASL Pervez Ahmed Co 55000 0.65 0.6 0.64 0.59 0.62 -0.03

***OIL & GAS MARKETING COMPANIES***

HASCOL Hascol Petrol 4674000 4.61 4.69 4.93 4.64 4.78 0.17

***PROPERTY***
PACE Pace (Pak) Ltd. 338000 1.81 1.86 1.89 1.84 1.86 0.05

***SUGAR & ALLIED INDUSTRIES***

HWQS Haseeb Waqas 234500 5.41 5.41 5.73 5.17 5.24 -0.17
Sugar
SKRS Sakrand Sugar 17500 10.56 10.11 10.58 10.1 10.58 0.02

***TEXTILE SPINNING***
HIRAT Hira Textile 500 1.53 1.49 1.49 1.49 1.49 -0.04
NCML Nazir Cotton 1000 2.93 2.9 2.9 2.9 2.9 -0.03
Mills
RUBY Ruby Textile 500 3.34 3.13 3.13 3.13 3.13 -0.21