Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From :09:30_AM_To_04:15_PM
PageNo: 1
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 35000 4.15 4.14 4.14 4.05 4.05 -0.1
HIFA HBL Invest Fund 51000 1.6 1.5 1.5 1.38 1.38 -0.22
TSMF Tri-Star Mutual 1500 3.08 2.21 3 2.21 3 -0.08

***MODARABAS***
BRR B.R.R.Guardian 500 11.06 11.29 11.29 11.29 11.29 0.23
FECM Elite Cap.Mod 1500 3.01 3.03 3.03 3.03 3.03 0.02
FHAM Habib Modaraba 7500 7.61 7.9 7.9 7.4 7.41 -0.2
FIBLM I.B.L.Modarab 5500 2.82 2.61 2.61 2.6 2.6 -0.22
FPJM Punjab Mod 50000 1.42 0 0 0 1.42 0
FTMM F.Treet Manuf 141500 6.36 6.1 6.1 5.36 5.36 -1
MODAM Mod.Al-Mali- 10500 3.99 3.82 4.22 3.82 3.95 -0.04
MODAMR1 MODARABA AL- 2183000 0.48 0.45 0.53 0.15 0.25 -0.23
MALI (R)
PIM Popular Islamic 500 9.99 10.95 10.95 10.95 10.95 0.96
PMI Prud Mod.1st 18500 1.4 1.47 1.47 1.31 1.34 -0.06
SINDM Sindh Modaraba 1500 7.2 8.2 8.2 8.2 8.2 1
UCAPM Unicap Modaraba 2000 1.8 1.5 1.69 1.5 1.69 -0.11

***LEASING COMPANIES***
PGLC Pak Gulf Leasin 1000 6.55 7.55 7.55 7.55 7.55 1

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

786 786 Invest Ltd 46500 5.5 5.5 5.7 5.48 5.7 0.2
AHL Arif Habib Ltd. 2500 28.11 28.88 28.89 28.05 28.05 -0.06
CYAN Cyan Limited 1000 17.25 17.1 17.15 17.1 17.15 -0.1
DAWH Dawood Hercules 2500 105 105 105 105 105 0
DEL Dawood Equities 19500 3.93 3.75 3.94 3.75 3.94 0.01
DLL Dawood Law 100 253.97 273 273 273 273 19.03
EFGH EFG Hermes Pak 32000 12.48 11.52 12.43 11.48 12.06 -0.42
ESBL Escorts Bank 2500 3.31 3.49 3.49 3.47 3.47 0.16
FDIBL Ist.Dawood Bank 159500 1.56 1.5 1.7 1.5 1.7 0.14
FNEL F. Nat.Equities 27500 3.38 3.37 3.65 3.35 3.51 0.13
ICIBL Invest Bank 12500 1.02 1.02 1.04 1.01 1.04 0.02
IML Imperial Limite 15000 11.95 11.85 11.9 11.85 11.85 -0.1
JSCL Jah.Sidd. Co. 3000 10.27 10.38 10.45 10.35 10.4 0.13
NEXT Next Capital 500 4.99 5.44 5.44 5.44 5.44 0.45
OLPL OLP Financial 37500 18.42 18.7 18.98 18.5 18.5 0.08
PSX Pak Stock 16500 7.46 7.4 7.68 7.4 7.65 0.19
Exchange
SIBL Sec. Inv. Bank 5500 4.96 5.05 5.5 5.05 5.3 0.34
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 2
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***COMMERCIAL BANKS***
ABL Allied Bank Ltd 138500 67 67 67.01 67 67 0
AKBL Askari Bank 263500 14.05 14.1 14.1 13.7 14 -0.05
BAFL Bank Al-Falah 1982646 28.59 28.9 28.9 28.44 28.61 0.02
BAHL Bank AL-Habib 328317 42.25 42.25 42.5 41.71 42.03 -0.22
BIPL Bankislami Pak. 504711 16.14 16.34 16.45 16.11 16.16 0.02
BOK Bank Of Khyber 1500 12.75 12.16 13 12.16 12.75 0
BOP B.O.Punjab 1224000 3.64 3.73 3.73 3.57 3.6 -0.04
FABL Faysal Bank 10591954 21.5 21.6 23.11 21.4 22.33 0.83
HBL Habib Bank 1121869 70.51 70.8 70.8 69.1 69.85 -0.66
HMB Habib Metropol. 22500 28.86 29 29.03 28.85 28.99 0.13
JSBL JS Bank Ltd 111500 4.6 4.55 4.67 4.46 4.5 -0.1
MCB MCB Bank Ltd 191762 111.97 112.45 113.99 111 112.92 0.95
MEBL Meezan Bank 597755 86.29 86.29 86.99 86 86.09 -0.2
NBP National BankXD 212000 20.23 20.35 20.39 20 20.08 -0.15
SBL Samba Bank 500 6.4 6 6 6 6 -0.4
SCBPL St.Chart.Bank 8000 21.51 21.51 21.8 20.1 21.25 -0.26
SILK Silk Bank Ltd 1140500 1.05 1.06 1.13 1.06 1.11 0.06
SMBL Summit Bank 36500 1.83 1.8 1.85 1.75 1.85 0.02
SNBL Soneri Bank Ltd 5500 9.2 9.2 9.35 9.2 9.31 0.11
UBL United Bank 278960 115.69 116.89 117 115.15 115.84 0.15

***INSURANCE***
AICL Adamjee Ins. 19000 23 23 23.5 23 23.44 0.44
ALAC Askari Life Ass 500 4.9 5 5 5 5 0.1
ALIFE Adamjee Life As 1000 13.9 13.8 13.8 13.76 13.76 -0.14
CENI Century Ins. 500 16.5 16.06 16.06 16.06 16.06 -0.44
CSIL Cres.Star Ins. 58000 1.4 1.89 1.89 1.27 1.45 0.05
EFUL EFU Life Assr 200 186.5 189.75 189.98 189.75 189.87 3.37
HICL Habib Ins. 1000 5.25 5.32 5.33 5.32 5.33 0.08
IGIHL IGI Holdings 1500 95.17 94.89 94.94 94.89 94.91 -0.26
JGICL Jubilee Gen.Ins 3000 26.55 26.3 26.6 26.3 26.56 0.01
JLICL Jubile Life Ins 2900 109.48 112.99 113 110.1 110.75 1.27
PAKRI Pak Reinsurance 94500 6.4 6.54 6.54 6.41 6.48 0.08
PINL Premier Ins. 2000 5.29 5.25 5.25 5.04 5.04 -0.25
SHNI Shaheen Ins. 1000 3.02 3.01 3.01 3.01 3.01 -0.01
TPLI TPL Insurance 18000 19.35 19.5 19.99 19 19.43 0.08
UNIC United 500 10.1 10.64 10.64 10.64 10.64 0.54
Insurance
UVIC Universal Ins. 5000 3.11 3.01 3.34 3.01 3.34 0.23

***REAL ESTATE INVESTMENT TRUST***

DCR Dolmen City 23500 13.7 13.78 13.78 13.6 13.7 0
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 3
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***REAL ESTATE INVESTMENT TRUST***

GRR Globe Residency 52000 11.25 11.2 11.5 11.2 11.5 0.25

***TEXTILE SPINNING***
ARCTM Arctic Textile 500 9.75 9.5 9.5 9.5 9.5 -0.25
ASTM Asim Textile 3000 5.6 5.75 6 5.75 6 0.4
AWTX Allawasaya Tex 60 2988 2764 2764 2764 2764 -224
CFL Crescent Fibres 1000 44.68 41.35 41.35 41.35 41.35 -3.33
CTM Colony 25000 2 2.1 2.18 2.05 2.1 0.1
Tex.Mills Ltd
DFSM Dewan Farooque 43000 2.47 2.43 2.46 2.41 2.43 -0.04
Sp.
DSIL D.S. Ind. Ltd. 4000 2.05 2 2.12 2 2.1 0.05
ELSM Ellcot Spinning 1800 105.43 100 100 97.52 97.52 -7.91
GADT Gadoon Textile 1700 250 267.5 267.5 250 251.43 1.43
IDYM Indus Dyeing 2300 137.46 134.5 137.49 134.5 137.32 -0.14
JATM J.A.Textile 0 41.45 - 0 0 41.41 -0.04
JKSM J.K.Spinning 10000 42.78 44.99 45 44.99 45 2.22
KOSM Kohinoor 1799500 2.19 2.29 2.29 2.11 2.2 0.01
Spining
NAGC Nagina Cotton 1500 65.8 69.69 69.69 65.02 65.02 -0.78
SAIF Saif Textile 7500 9.21 9.24 9.25 8.92 8.92 -0.29
SERT Service Ind Tex 1500 7.2 6.6 6.6 6.5 6.53 -0.67
SHDT Shadab Textile 500 13.05 12.1 12.1 12.1 12.1 -0.95
SNAI Sana Ind. 2000 49 50 50 50 50 1
SSML Saritow 5000 4.25 4.25 4.39 4.25 4.37 0.12
Spinning
SUTM Sunrays Textile 1000 123.63 132.9 132.9 132.9 132.9 9.27

***TEXTILE WEAVING***
ASHT Ashfaq Textile 500 7.06 7 7 7 7 -0.06
PRWM Prosperity Weav 1500 31.51 30 30 30 30 -1.51
STJT Shahtaj Textile 4500 93.95 93.95 94.95 91 91.5 -2.45
YOUW Yousuf Weaving 164000 3.02 3.06 3.06 2.98 2.99 -0.03
ZTL Zephyr Textile 3000 9.98 9.5 10 9.5 9.83 -0.15

***TEXTILE COMPOSITE***
ADMM Artistic Denim 60500 57 57.5 59.49 57.5 59.13 2.13
ANL Azgard Nine 456408 6.3 6.48 6.67 6.26 6.48 0.18
BHAT Bhanero Tex. 2350 1299.99 1251 1300 1250 1267.68 -32.31
BTL Blessed Tex. 300 412 400 441.99 400 441.99 29.99
CRTM Crescent Tex. 21000 13.04 13 13.48 12.81 13.36 0.32
FASM Faisal Spinning 2000 429.21 400.02 400.02 397.02 397.02 -32.19
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 4
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE COMPOSITE***
FML Feroze 1888 2500 79.58 82.88 82.88 78.62 78.62 -0.96
GATM Gul Ahmed 1493741 21.96 22.01 22.55 21.8 22.21 0.25
GFIL Ghazi Fabrics 1000 3.4 3.5 3.5 3.41 3.46 0.06
HAEL Hala Enterprise 11500 6.4 7 7.05 6.4 6.86 0.46
HUSI Hussain 4000 12.55 12.49 12.55 12.49 12.55 0
Industries
ILP Interloop Ltd. 3215822 51.1 51.5 54.93 51.5 54.93 3.83
KHYT Khyber Textile 100 582.75 625 625 625 625 42.25
KML Kohinoor Mills 12500 52.68 49.02 51.45 49.02 50.51 -2.17
KOIL Kohinoor Ind. 1000 7.22 7.25 7.39 7.25 7.39 0.17
KTML Kohinoor 29500 52.84 52.51 53.49 52.51 53.09 0.25
Textile
NCL Nishat (Chun.) 274740 21.56 21.87 22 21.45 21.79 0.23
NML Nishat Mills 2046945 61.95 62.5 64.5 61.11 63.87 1.92
Ltd
QUET Quetta Textile 3000 14.97 13.85 14.69 13.85 14.41 -0.56
REDCO Redco Textile 3000 5.25 5.32 5.5 5.32 5.5 0.25
REWM Reliance 2000 84.18 79 79 79 79 -5.18
Weaving
SFL Sapphire Fiber 40 1134 1150 1188 1150 1169 35
SURC Suraj Cotton 3300 112 112 120 112 115.93 3.93
TOWL Towellers 5100 170.5 171.2 171.98 169.01 169.81 -0.69
Limited

***WOOLLEN***
BNWM Bannu Woollen 5500 22.35 23.5 23.5 21.02 21.88 -0.47

***SYNTHETIC & RAYON***

GATI Gatron Ind.XDXB 2700 281.39 302.49 302.49 302.48 302.49 21.1
IMAGE Image Pakistan 89000 11.28 11.14 11.6 11.05 11.11 -0.17
PSYL Pak Synthetics 20500 46.38 48.19 49.86 45.01 49.72 3.34
RUPL Rupali 59500 19 19.3 20.43 19.3 20.22 1.22
Polyester

***SUGAR & ALLIED INDUSTRIES***

AGSML Abdullah Shah 1500 5.34 5.12 5.39 5.12 5.39 0.05
ALNRS AL-Noor Sugar 1000 54.93 54 54 54 54 -0.93
FRSM Faran Sugar 6000 58 58 58 58 58 0
KPUS Khairpur Sugar 0 118 - 0 0 126.85 8.85
MRNS Mehran 500 35.1 0 0 0 35.1 0
SugarXDXB
SHJS Shahtaj Sugar 4000 46 47 47 47 47 1
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 5
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***SUGAR & ALLIED INDUSTRIES***

SHSML Shahmurad 5900 159.68 158.03 160 158.03 160 0.32
SugarXD
TCORPCPS Tariq Corp(Pref 0 10.49 - 0 0 9.49 -1

***CEMENT***
ACPL Attock Cement 7566 82.45 82.99 82.99 81 81.08 -1.37
BWCL Bestway Cement 2600 150.64 150 152 150 152 1.36
CHCC Cherat Cement 60632 121.66 122.85 122.86 120.56 121.36 -0.3
DCL Dewan Cement 65000 4.48 4.51 4.54 4.48 4.49 0.01
DGKC D.G.K.Cement 1340135 52.03 51.9 52.9 51.81 52.59 0.56
FCCL Fauji Cement 609000 12.47 12.47 12.55 12.37 12.45 -0.02
FECTC Fecto Cement 11000 20.6 19.55 20.55 19.55 19.95 -0.65
FLYNG Flying Cement 308000 5.95 6.06 6.06 5.9 5.96 0.01
GWLC Gharibwal 54500 15.33 15.4 15.4 15 15.32 -0.01
Cement
KOHC Kohat Cement 29692 167.69 171.5 172.99 166 171.05 3.36
LUCK Lucky Cement 253503 507.96 507.99 511 502 508.2 0.24
MLCF Maple Leaf 1515029 28.57 28.5 28.84 28.27 28.57 0
PIOC Pioneer Cement 369432 85.96 86 86.55 85 86.13 0.17
POWER Power Cement 62000 4.11 4.15 4.16 4.1 4.12 0.01
POWERPS Power Cem(Pref) 500 5 6 6 6 6 1
SMCPL Safe Mix Con.Lt 500 12.93 0 0 0 12.93 0
THCCL Thatta Cement 55500 11.6 11.26 11.98 11.21 11.73 0.13

***PROPERTY***
TPLP TPL Properties 19508636 12.83 12.76 13.83 12.75 13.32 0.49

***TOBACCO***
KHTC Khyber 12700 489.02 500 514 490 490 0.98
TobaccoXB
PAKT Pak Tobacco 50 622.1 625 625 625 625 2.9
PMPK Philip Morris 3150 428.84 400 420 396.68 396.88 -31.96
Pak.

***REFINERY***
ATRL Attock Refinery 215461 169.34 169.75 170.7 169 170.15 0.81
CNERGY Cnergyico PK 1476414 3.26 3.22 3.29 3.21 3.24 -0.02
NRL National 201131 158.92 159.9 161.99 158 159.82 0.9
Refinery
PRL Pak Refinery 1740428 14.47 14.5 14.55 14.35 14.45 -0.02
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 6
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***POWER GENERATION & DISTRIBUTION***

ALTN Altern Energy 1000 14 13.2 14.25 13.2 14.25 0.25
EPQL Engro Powergen 66000 24.01 23.91 24.39 23.91 24.22 0.21
HUBC Hub Power Co. 1036202 68.66 68.51 69.27 68.5 68.59 -0.07
KAPCO Kot Addu Power 244340 22.61 22.61 22.75 22.5 22.58 -0.03
KEL K-Electric Ltd. 1322617 1.83 1.82 1.88 1.8 1.85 0.02
KOHE Kohinoor Energy 10500 31.43 31.52 31.52 31.01 31.49 0.06
KOHP Kohinoor Power 1000 3.6 3.8 3.8 3.5 3.5 -0.1
LPL Lalpir Power 29000 13.97 13.95 14.08 13.95 14 0.03
NCPL Nishat ChunPow 231000 15.79 15.8 16.19 15.7 15.96 0.17
NPL Nishat Power 258313 16.54 16.35 16.79 16.35 16.65 0.11
PKGP Pakgen Power 7000 40 39.53 40 39.52 40 0
SGPL S.G.Power 500 6.02 0 0 0 6.02 0
SPWL Saif Power Ltd. 97500 18.07 17.9 18.16 17.9 18.01 -0.06
TSPL Tri-Star Power 6000 10.45 10.65 10.65 10.5 10.5 0.05

***OIL & GAS MARKETING COMPANIES***

APL Attock 11197 301.21 302 303.75 299 303.07 1.86
Petroleum
HTL HI-Tech Lub. 131000 22.75 22.94 23 22.7 22.73 -0.02
OBOY Oilboy Energy L 14000 5.9 5.83 6.25 5.83 6.01 0.11
PSO P.S.O. 2022279 111.14 112 114.3 111 113.37 2.23
SHEL Shell Pakistan 1725200 81.73 81.06 82.35 78.49 79.25 -2.48
SNGP Sui North Gas 4738000 42.44 42.44 43.69 42.25 42.97 0.53
SSGC Sui South Gas 1388962 9.36 9.42 9.59 9.34 9.42 0.06

***OIL & GAS EXPLORATION COMPANIES***

MARI Mari Petroleum 296290 1582.22 1590 1643 1540 1549.49 -32.73
OGDC Oil & Gas Dev. 4140321 78.62 78.78 80.12 78.5 79.83 1.21
POL Pak Oilfields 66264 419.07 420 420 415.01 417.73 -1.34
PPL Pak Petroleum 3751614 60.54 60.5 62.1 60.5 61.58 1.04

***ENGINEERING***
AGHA Agha Steel Ind. 1103500 10.41 10.4 10.47 10.16 10.43 0.02
ASL Aisha Steel 2212740 5.82 5.71 5.98 5.71 5.91 0.09
Mill
ASTL Amreli Steels 51223 17.13 17.11 17.69 17.05 17.48 0.35
BCL Bolan Casting 93000 33.16 33.2 34.2 33.02 33.57 0.41
BECO Beco Steel Ltd 6500 8.24 8.11 8.46 8.1 8.3 0.06
CSAP Crescent Steel 21000 25.73 25.6 26 25.5 25.54 -0.19
INIL Int. Ind.Ltd.XD 47165 73.31 73.5 74.69 72.62 74.15 0.84
ISL Inter.Steel 147703 41.36 41.85 42.04 41.25 41.9 0.54
LtdXD
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 7
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***ENGINEERING***
ITTEFAQ Ittefaq Iron 37500 4.95 5 5.2 4.92 5.05 0.1
Ind
KSBP K.S.B.Pumps 9000 97.65 99.87 99.87 94.5 96.3 -1.35
MUGHAL Mughal Iron 423537 51.87 51.87 52.4 51 51.71 -0.16

***AUTOMOBILE ASSEMBLER***
ATLH Atlas Honda 600 266 268.99 268.99 262.01 262.26 -3.74
LtdXD
DFML Dewan Motors 993500 10.78 10.89 11.05 10.4 10.73 -0.05
GAL Ghandhara 73399 32.09 32.48 33.6 32.01 32.59 0.5
Automobile
GHNI Ghandhara Ind. 116784 78.61 78.97 81.6 78.97 79.88 1.27
HCAR Honda Atlas 179180 95.7 96.25 98.7 96 96.17 0.47
Cars
HINO Hinopak Motor 500 194 199 199 194 194 0
INDU Indus Motor Co 1659 946.52 984.98 984.98 920 953.15 6.63
MTL Millat Tractors 12603 501.86 501.01 503 501 501.86 0
PSMC Pak Suzuki 360001 102.96 102.11 107 101.65 104.86 1.9
SAZEW Sazgar Eng 53500 49.89 50.5 50.75 49.4 49.73 -0.16

***AUTOMOBILE PARTS & ACCESSORIES***

AGIL Agriautos Ind. 2500 59.26 59.25 60 59.25 60 0.74
ATBA Atlas Battery 52500 229.88 231.89 236 227 227.99 -1.89
BWHL Bal.Wheels 3500 66.3 67.49 71 67.49 71 4.7
EXIDE Exide (PAK) 36000 299.83 308.89 320.49 302.51 303.75 3.92
GTYR Ghandhara Tyre 3000 22.4 22.2 22.79 22.2 22.65 0.25
LOADS Loads Limited 3872000 6.73 6.75 7.14 6.75 6.82 0.09
PTL Panther Tyres 61500 21.21 20.91 21.7 20.82 21.42 0.21
Ltd.
THALL Thal Limited 41900 170.14 173.9 173.9 169.99 170 -0.14

***CABLE & ELECTRICAL GOODS***

JOPP Johnson & 500 37.5 34.7 34.7 34.7 34.7 -2.8
Philips
PAEL Pak Elektron 290360 9.72 9.71 9.8 9.62 9.71 -0.01
PCAL Pakistan 4400 93.99 92.07 94.5 92.02 94.1 0.11
CablesXB
SIEM Siemens Pak. 50 690.51 700 700 700 700 9.49
WAVES Waves Corp Ltd. 578500 6.7 6.9 6.9 6.6 6.65 -0.05
WHALE Waves Home Appl 368500 5.08 5.14 5.14 4.9 5.07 -0.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 8
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TRANSPORT***
PIAA P.I.A.C.(A) 1266500 3.55 3.51 3.66 3.51 3.62 0.07
PIBTL Pak Int.Bulk 2375500 4.19 4.12 4.33 4.12 4.28 0.09
PICT Pak.Int.Cont. 33000 136.62 136.01 137 133.76 134.16 -2.46
PNSC P.N.S.C 18600 132.18 132.5 133.5 131 132.76 0.58

***TECHNOLOGY & COMMUNICATION***

AIRLINK Air Link Commun 465577 21.61 21.99 21.99 21.6 21.7 0.09
AVN Avanceon LtdXB 2171227 49.16 49.26 51.4 49 50.85 1.69
HUMNL Hum Network 53500 5.81 5.75 5.88 5.75 5.83 0.02
MDTL Media Times Ltd 170500 1.6 1.63 1.75 1.6 1.65 0.05
NETSOL Netsol Tech. 1969921 76.79 77.1 81.49 77.01 80.87 4.08
OCTOPUS Octopus 525000 42.36 42.5 44.6 42.3 44.29 1.93
Digital XB
PAKD Pak Datacom 500 70 73.55 73.55 73.55 73.55 3.55
PTC P.T.C.L. 311000 6.27 6.28 6.39 6.2 6.23 -0.04
SYS Systems Limited 323664 407.45 408.99 418.9 407.5 415.48 8.03
TELE Telecard 2899215 7.07 7.06 7.35 7.06 7.25 0.18
Limited
TPL TPL Corp Ltd 2312000 5.69 5.61 6.12 5.61 5.94 0.25
TPLT TPL Trakker Ltd 5000 9.1 8.98 9 8.98 9 -0.1
TRG TRG Pak Ltd 3391687 96.42 96.3 100.01 95.1 98.93 2.51
WTL WorldCall 13368418 1.18 1.19 1.2 1.16 1.19 0.01
Telecom

***FERTILIZER***
AHCL Arif Habib Corp 3500 24.75 24.75 24.75 24.01 24.5 -0.25
EFERT Engro Fert. 815079 85.82 85.75 86.32 85.25 86.16 0.34
ENGRO Engro Corp 266124 272.96 274.7 275.87 271.01 273.26 0.3
FATIMA Fatima Fert. 35654 27.7 27.75 28.95 27.75 28.45 0.75
FFBL Fauji Fert Bin 159500 11.85 11.81 12 11.8 11.85 0
FFC Fauji Fert. 351063 101.31 100.91 101.59 100.8 100.95 -0.36

***PHARMACEUTICALS***
ABOT Abbott Lab. 8300 396.99 390 395.47 383.9 392.95 -4.04
AGP AGP Limited 29687 52.5 53.99 53.99 52 52.33 -0.17
CPHL Citi Pharma Ltd 167049 22.77 22.73 23 22.73 22.89 0.12
FEROZ Ferozsons (Lab) 9500 142.23 142 144 141.01 141.55 -0.68
GLAXO GlaxoSmithKline 17300 78.08 79.9 79.9 77.5 79.59 1.51
HALEON Haleon Pakistan 2000 133.24 138 138.99 138 138.99 5.75
HINOON Highnoon (Lab) 46600 430.92 435.7 454.95 435 451.38 20.46
IBLHL IBL HealthCare 11000 31.7 31.41 32.4 31.41 31.64 -0.06
MACTER Macter Int. Ltd 200 104.9 98 98 98 104.9 0
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 9
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***PHARMACEUTICALS***
OTSU Otsuka Pak 1700 73.8 75 75 73 74 0.2
SEARL The Searle Co. 378181 42.02 42.19 42.49 41.62 42.05 0.03

***CHEMICAL***
AGL Agritech 191000 4.75 4.65 4.85 4.65 4.74 -0.01
Limited
ARPL Archroma Pak 2800 450 439 440.5 439 439 -11
BERG Berger Paints 70000 62.96 62.1 67.68 61.9 64.86 1.9
BIFO Biafo Ind. 9000 69.56 70.56 70.56 68 68.01 -1.55
BUXL Buxly Paints 5000 78.5 78.5 81.44 78.5 81.28 2.78
COLG Colgate Palm 32740 1801.55 1936.67 1936.67 1895 1936.67 135.12
DOL Descon Oxychem 313500 26.35 26.8 27 26.2 26.43 0.08
DYNO Dynea Pakistan 2600 138 131.5 138 131.5 137.75 -0.25
EPCL Engro Polymer 276256 43.62 43.69 44.11 43.68 44 0.38
EPCLPS Engro 1000 12 12 12 12 12 0
Poly(Pref)
GCIL Ghani Chemical 510000 9.22 9.2 9.5 9.16 9.38 0.16
GGL Ghani Glo Hol 1795151 10.32 10.3 10.45 10.11 10.3 -0.02
ICL Ittehad Chem. 2000 40 40 40 39.99 40 0
LCI Lucky Core Ind. 1303 593.02 595 599 589.98 596.61 3.59
LOTCHEM Lotte Chemical 1167588 28.98 29 29.7 28.75 29.52 0.54
NICL Nimir Ind.Chem. 1000 85 89 89 89 89 4
NRSL Nimir Resins 177500 12.81 12.97 13.25 12.9 13.16 0.35
PAKOXY Pak Oxygen Ltd. 500 106.32 103.05 105.75 103.04 103.94 -2.38
SITC Sitara Chemical 600 235.3 230 240.99 230 240.33 5.03
SPL Sitara Peroxide 26500 12.09 12.11 12.35 12 12.05 -0.04
WAHN Wah-Noble 300 158.24 162.99 162.99 160 161.99 3.75

***PAPER & BOARD***

CEPB Century PaperXB 171000 30.98 30.2 31 29.15 30.17 -0.81
MERIT Merit Packaging 144500 8.01 8.24 9.01 8.24 8.9 0.89
PKGS Packages Ltd. 181 385.88 381 392.9 381 392.35 6.47
RPL Roshan Packages 73500 9.52 9.52 9.7 9.47 9.52 0

***VANASPATI & ALLIED INDUSTRIES***

SSOM S.S.Oil 3500 97.87 91.26 94.99 90.53 91.02 -6.85

***LEATHER & TANNERIES***

BATA Bata (Pak) 160 1725.63 1660 1700 1660 1700 -25.63
SGF Service Global 29500 30.69 30.58 30.99 30.52 30.69 0
SRVI Service Ind.Ltd 14900 257.62 259.99 266 255.02 262.57 4.95
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 10
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FOOD & PERSONAL CARE PRODUCTS***

ASC Al-Shaheer Corp 998308 7.9 8.05 8.24 7.61 7.7 -0.2
BNL Bunnys Limited 225500 16.23 16.59 17.2 16.48 17.11 0.88
CLOV Clover Pakistan 1000 14.31 14.72 14.72 14.72 14.72 0.41
FCEPL Frieslandcampina 10358 65.31 65.9 65.97 65 65.24 -0.07
FFL Fauji Foods Ltd 2064825 6.19 6.14 6.27 6.1 6.2 0.01
GLPL Gillette Pak 400 111.85 116.45 116.45 116.45 116.45 4.6
MFFL MithchellsFruit 32500 81.86 81.7 83 80.5 81.15 -0.71
MFL Matco Foods 24000 29.5 29 29.25 28.8 29.01 -0.49
LtdXD
MUREB Murree Brewery 600 283.67 285 285 278.1 280.15 -3.52
NATF National Foods 28000 99.77 99.9 100 98.1 99.86 0.09
NESTLE Nestle Pakistan 40 6600 6300.61 6450 6300.61 6450 -150
PREMA At-Tahur Ltd. 32500 16.49 16.4 16.5 16.33 16.44 -0.05
QUICE Quice Food 94500 3.95 3.95 4.03 3.92 3.96 0.01
RMPL Rafhan Maize 80 8550 8550 8550 8550 8550 0
SHEZ Shezan Inter. 76700 108.14 109.8 116.25 109.8 116.25 8.11
TOMCL The Organic 67500 21.16 21.1 21.39 21 21.08 -0.08
Meat
TREET Treet Corp 1120500 17.09 17.01 17.77 17.01 17.24 0.15
UNITY Unity Foods Ltd 13968605 15.16 15.15 15.85 14.85 15.5 0.34
UPFL Unilever Foods 120 23199 22000 22900 21800 21932.68 -1266.32

***GLASS & CERAMICS***

BGL Bal.Glass 1606000 10.57 10.68 11.1 10.62 10.93 0.36
GGGL GhaniGlobalGlass 727500 6.12 6.12 6.28 6.1 6.15 0.03
GHGL Ghani Glass Ltd 97000 35.27 35.25 36.1 35.24 35.7 0.43
GVGL Ghani Value 1500 64.07 64 64.97 63.5 64.24 0.17
Glas
STCL Shabbir Tiles 245000 8.82 8.8 9 8.75 9 0.18
TGL Tariq Glass 862460 71.09 71 76 70.5 74.62 3.53
Ind.

***MISCELLANEOUS***
AKDHL AKD Hospitality 100 104.94 103.33 103.33 103.33 104.94 0
ECOP ECOPACK Ltd 500 16 16.2 16.2 16.2 16.2 0.2
GAMON Gammon Pak 2500 5.39 5.8 6.3 5.4 5.7 0.31
GOC GOC (Pak) Ltd. 500 57 57 57 57 57 0
MACFL MACPAC Films 5500 16.5 16.02 16.85 16 16.09 -0.41
META MetaTech 54500 6.7 6.86 6.86 6.75 6.8 0.1
Trading
PABC Pakistan Alumin 43926 48.82 49.45 49.45 48.35 48.43 -0.39
PHDL Pak Hotels 500 79 78 78 78 78 -1
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 11
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***MISCELLANEOUS***
PSEL Pak Services 450 850 850 850 850 850 0
SHFA Shifa Int.Hosp 500 123.16 122.9 122.9 117.62 120.79 -2.37
SPEL Synthetic Prod 22000 10.9 11 11.1 10.85 10.89 -0.01
STPL Siddiqsons Tin 2000 6.21 6.15 6.29 6.15 6.2 -0.01
UBDL United Brands 6000 11.14 10.31 10.5 10.2 10.37 -0.77
UDPL United Dist. 500 30.55 30 30 30 30 -0.55

***EXCHANGE TRADED FUNDS***

HBLTETF HBL Total Treas 2000 11.31 11.32 11.32 11.32 11.32 0.01
JSMFETF JS Momentum 10000 8.49 8.45 8.45 8.45 8.45 -0.04
MZNPETF Meezan Pakistan 8500 8.01 7.97 7.97 7.96 7.96 -0.05

***FUTURE CONTRACTS***
AGHA-JUL AGHA-JUL 0 10.78 - 0 0 10.77 -0.01
AGHA-JUN AGHA-JUN 5 10.5 10.45 10.56 10.4 10.51 0.01
AGL-AUG AGL-AUG 0 5.01 - 0 0 4.99 -0.02
AGL-JUL AGL-JUL 0 4.92 - 0 0 4.9 -0.02
AGL-JUN AGL-JUN 0 4.82 - 0 0 4.8 -0.02
AIRLINK-AUG AIRLINK-AUG 0 22.79 - 0 0 22.84 0.05
AIRLINK-JUL AIRLINK-JUL 0 22.37 - 0 0 22.42 0.05
AIRLINK-JUN AIRLINK-JUN 292 21.92 22 22.2 21.75 22.01 0.09
AKBL-AUG AKBL-AUG 0 14.82 - 0 0 14.74 -0.08
AKBL-JUL AKBL-JUL 0 14.54 - 0 0 14.46 -0.08
AKBL-JUN AKBL-JUN 0 14.27 - 0 0 14.19 -0.08
ANL-AUG ANL-AUG 0 6.64 - 0 0 6.82 0.18
ANL-JUL ANL-JUL 0 6.52 - 0 0 6.69 0.17
ANL-JUN ANL-JUN 240 6.39 6.79 7.33 6.35 6.52 0.13
APL-AUG APL-AUG 0 317.7 - 0 0 319.02 1.32
APL-JUL APL-JUL 0 311.78 - 0 0 313.07 1.29
APL-JUN APL-JUN 5 309.8 302.99 309.81 302.99 307.49 -2.31
ASC-AUG ASC-AUG 0 8.33 - 0 0 8.11 -0.22
ASC-JUL ASC-JUL 0 8.18 - 0 0 7.95 -0.23
ASC-JUN ASC-JUN 1 8.05 8 8 8 8 -0.05
ASL-AUG ASL-AUG 0 6.14 - 0 0 6.22 0.08
ASL-JUL ASL-JUL 0 6.02 - 0 0 6.1 0.08
ASL-JUN ASL-JUN 1473 5.92 5.94 6.1 5.8 6 0.08
ASTL-AUG ASTL-AUG 0 18.07 - 0 0 18.4 0.33
ASTL-JUL ASTL-JUL 0 17.73 - 0 0 18.06 0.33
ASTL-JUN ASTL-JUN 0 17.35 - 0 0 17.71 0.36
ATRL-AUG ATRL-AUG 0 178.61 - 0 0 179.11 0.5
ATRL-JUL ATRL-JUL 0 175.28 - 0 0 175.76 0.48
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 12
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
ATRL-JUN ATRL-JUN 412 171.11 170 172.64 170 172.11 1
AVN-AUG AVN-AUG 0 51.85 - 0 0 53.53 1.68
AVN-JUL AVN-JUL 0 50.89 - 0 0 52.53 1.64
AVN-JUNB AVN-JUNB 2030 49.77 49.55 51.79 49.5 51.38 1.61
BAFL-AUG BAFL-AUG 0 30.16 - 0 0 30.12 -0.04
BAFL-JUL BAFL-JUL 0 29.59 - 0 0 29.55 -0.04
BAFL-JUN BAFL-JUN 26 28.96 28.8 29.05 28.8 28.84 -0.12
BAHL-AUG BAHL-AUG 0 44.56 - 0 0 44.24 -0.32
BAHL-JUL BAHL-JUL 0 43.73 - 0 0 43.42 -0.31
BAHL-JUN BAHL-JUN 2 42.9 42.2 42.2 42.2 42.2 -0.7
BIPL-AUG BIPL-AUG 0 17.02 - 0 0 17.01 -0.01
BIPL-JUL BIPL-JUL 35 16.71 15.5 16.5 15.5 16.15 -0.56
BIPL-JUN BIPL-JUN 72 16.36 16.51 16.51 16.31 16.34 -0.02
BOP-AUG BOP-AUG 0 3.84 - 0 0 3.79 -0.05
BOP-JUL BOP-JUL 0 3.77 - 0 0 3.72 -0.05
BOP-JUN BOP-JUN 325 3.72 3.75 3.75 3.65 3.69 -0.03
CHCC-AUG CHCC-AUG 0 128.32 - 0 0 127.75 -0.57
CHCC-JUL CHCC-JUL 0 125.93 - 0 0 125.36 -0.57
CHCC-JUNB CHCC-JUNB 70 123.54 123.45 123.5 122.11 123.08 -0.46
CNERGY-AUG CNERGY-AUG 0 3.44 - 0 0 3.41 -0.03
CNERGY-JUL CNERGY-JUL 0 3.37 - 0 0 3.35 -0.02
CNERGY-JUN CNERGY-JUN 1677 3.31 3.3 3.33 3.27 3.28 -0.03
CPHL-AUG CPHL-AUG 0 24.02 - 0 0 24.1 0.08
CPHL-JUL CPHL-JUL 0 23.57 - 0 0 23.65 0.08
CPHL-JUN CPHL-JUN 19 23.14 23.25 23.3 23.05 23.15 0.01
DGKC-AUG DGKC-AUG 0 54.88 - 0 0 55.36 0.48
DGKC-JUL DGKC-JUL 0 53.86 - 0 0 54.32 0.46
DGKC-JUN DGKC-JUN 1674 52.67 52.5 53.45 52.5 53.12 0.45
DOL-AUG DOL-AUG 0 27.79 - 0 0 27.82 0.03
DOL-JUL DOL-JUL 0 27.27 - 0 0 27.3 0.03
DOL-JUN DOL-JUN 81 26.49 26.5 27.25 24.5 26.58 0.09
EFERT-AUG EFERT-AUG 0 90.52 - 0 0 90.7 0.18
EFERT-JUL EFERT-JUL 0 88.83 - 0 0 89 0.17
EFERT-JUNB EFERT-JUNB 0 87.15 - 0 0 87.31 0.16
ENGRO-AUG ENGRO-AUG 0 287.9 - 0 0 287.65 -0.25
ENGRO-JUL ENGRO-JUL 0 282.54 - 0 0 282.27 -0.27
ENGRO-JUNB ENGRO-JUNB 40 276.49 277.5 278.99 276.05 276.85 0.36
EPCL-AUG EPCL-AUG 0 46.01 - 0 0 46.32 0.31
EPCL-JUL EPCL-JUL 0 45.15 - 0 0 45.45 0.3
EPCL-JUNB EPCL-JUNB 1 44.96 45.58 45.58 45.58 45.58 0.62
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 13
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
EPQL-AUG EPQL-AUG 0 25.32 - 0 0 25.5 0.18
EPQL-JUL EPQL-JUL 0 24.85 - 0 0 25.02 0.17
EPQL-JUN EPQL-JUN 0 24.35 - 0 0 24.54 0.19
FABL-AUG FABL-AUG 0 22.68 - 0 0 23.51 0.83
FABL-JUL FABL-JUL 0 22.25 - 0 0 23.07 0.82
FABL-JUN FABL-JUN 56 21.83 21.56 22.5 20.99 22.25 0.42
FATIMA-JUL FATIMA-JUL 0 28.67 - 0 0 29.39 0.72
FATIMA-JUNB FATIMA-JUNB 0 28.13 - 0 0 28.83 0.7
FCCL-AUG FCCL-AUG 0 13.15 - 0 0 13.11 -0.04
FCCL-JUL FCCL-JUL 0 12.91 - 0 0 12.86 -0.05
FCCL-JUN FCCL-JUN 104 12.64 12.6 12.7 12.41 12.66 0.02
FFBL-AUG FFBL-AUG 0 12.5 - 0 0 12.47 -0.03
FFBL-JUL FFBL-JUL 0 12.27 - 0 0 12.24 -0.03
FFBL-JUN FFBL-JUN 1 12.01 12.19 12.19 12.19 12.19 0.18
FFC-AUG FFC-AUG 0 106.86 - 0 0 106.26 -0.6
FFC-JUL FFC-JUL 0 104.87 - 0 0 104.28 -0.59
FFC-JUNB FFC-JUNB 0 102.87 - 0 0 102.3 -0.57
FFL-JUL FFL-JUL 0 6.41 - 0 0 6.4 -0.01
FFL-JUN FFL-JUN 1242 6.28 6.34 6.34 6.21 6.27 -0.01
FLYNG-AUG FLYNG-AUG 0 6.28 - 0 0 6.27 -0.01
FLYNG-JUN FLYNG-JUN 49 6.19 6.1 6.18 6.1 6.1 -0.09
GATM-AUG GATM-AUG 0 23.16 - 0 0 23.38 0.22
GATM-JUL GATM-JUL 0 22.73 - 0 0 22.94 0.21
GATM-JUN GATM-JUN 754 22.23 22.39 22.78 22 22.47 0.24
GGGL-AUG GGGL-AUG 0 6.46 - 0 0 6.47 0.01
GGGL-JUL GGGL-JUL 0 6.33 - 0 0 6.35 0.02
GGGL-JUN GGGL-JUN 31 6.25 6.14 6.27 6.14 6.22 -0.03
GGL-AUG GGL-AUG 0 10.89 - 0 0 10.84 -0.05
GGL-JUL GGL-JUL 0 10.68 - 0 0 10.64 -0.04
GGL-JUN GGL-JUN 3068 10.46 10.42 10.64 10.23 10.41 -0.05
GHNI-AUG GHNI-AUG 0 82.91 - 0 0 84.09 1.18
GHNI-JUL GHNI-JUL 0 81.37 - 0 0 82.52 1.15
GHNI-JUN GHNI-JUN 34 79.63 81 82 80.32 81 1.37
HBL-AUG HBL-AUG 0 74.37 - 0 0 73.53 -0.84
HBL-JUL HBL-JUL 0 72.98 - 0 0 72.15 -0.83
HBL-JUNB HBL-JUNB 52 71.35 71 71 69.7 70.62 -0.73
HUBC-AUG HUBC-AUG 0 72.42 - 0 0 72.2 -0.22
HUBC-JUL HUBC-JUL 0 71.07 - 0 0 70.85 -0.22
HUBC-JUNB HUBC-JUNB 8 70 69.31 70 69.31 69.97 -0.03
HUMNL-AUG HUMNL-AUG 0 6.13 - 0 0 6.14 0.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 14
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
HUMNL-JUL HUMNL-JUL 0 6.01 - 0 0 6.02 0.01
HUMNL-JUN HUMNL-JUN 36 5.97 5.84 6.74 5.82 6.06 0.09
ILP-AUG ILP-AUG 10 53.9 57.94 57.94 57.94 57.94 4.04
ILP-JUL ILP-JUL 24 52.89 0 0 0 56.74 3.85
ILP-JUN ILP-JUN 394 51.89 53.6 55.78 53.2 55.78 3.89
INIL-AUGB INIL-AUGB 0 77.32 - 0 0 78.05 0.73
INIL-JULB INIL-JULB 0 75.78 - 0 0 76.49 0.71
INIL-JUNB INIL-JUNB 1 74.61 75.5 75.5 75.5 75.5 0.89
ISL-AUGB ISL-AUGB 0 43.62 - 0 0 44.11 0.49
ISL-JULB ISL-JULB 0 42.75 - 0 0 43.22 0.47
ISL-JUNB ISL-JUNB 44 42.01 42 42.34 42 42 -0.01
KAPCO-AUG KAPCO-AUG 0 23.85 - 0 0 23.77 -0.08
KAPCO-JUL KAPCO-JUL 0 23.4 - 0 0 23.32 -0.08
KAPCO-JUN KAPCO-JUN 6 22.8 22.65 22.95 22.65 22.75 -0.05
KEL-AUG KEL-AUG 0 1.93 - 0 0 1.95 0.02
KEL-JUL KEL-JUL 0 1.89 - 0 0 1.91 0.02
KEL-JUN KEL-JUN 59 1.86 1.83 2.19 1.83 1.87 0.01
KOHC-AUG KOHC-AUG 0 176.87 - 0 0 180.05 3.18
KOHC-JUL KOHC-JUL 0 173.58 - 0 0 176.69 3.11
KOHC-JUN KOHC-JUN 3 172.1 167 167 167 167 -5.1
KOSM-AUG KOSM-AUG 0 2.31 - 0 0 2.32 0.01
KOSM-JUN KOSM-JUN 0 2.22 - 0 0 2.23 0.01
LOTCHEM-AUG LOTCHEM-AUG 0 30.57 - 0 0 31.07 0.5
LOTCHEM-JUL LOTCHEM-JUL 0 30 - 0 0 30.49 0.49
LOTCHEM-JUNB LOTCHEM-JUNB 349 29.03 29 29.6 29 29.49 0.46
LPL-AUG LPL-AUG 0 14.73 - 0 0 14.74 0.01
LUCK-AUG LUCK-AUG 0 535.77 - 0 0 534.95 -0.82
LUCK-JUL LUCK-JUL 0 525.79 - 0 0 524.97 -0.82
LUCK-JUN LUCK-JUN 103 514.47 512.01 517 510.19 514.68 0.21
MCB-AUG MCB-AUG 0 118.1 - 0 0 118.86 0.76
MCB-JUL MCB-JUL 0 115.9 - 0 0 116.65 0.75
MCB-JUNB MCB-JUNB 501 114.39 112.9 112.9 112.9 112.9 -1.49
MEBL-AUG MEBL-AUG 0 91.01 - 0 0 90.62 -0.39
MEBL-JUL MEBL-JUL 0 89.32 - 0 0 88.93 -0.39
MEBL-JUNB MEBL-JUNB 4 86.97 86.75 87.25 86.75 87 0.03
MLCF-AUG MLCF-AUG 0 30.13 - 0 0 30.07 -0.06
MLCF-JUL MLCF-JUL 0 29.57 - 0 0 29.51 -0.06
MLCF-JUN MLCF-JUN 1102 28.88 28.8 29.1 28.72 28.94 0.06
MTL-AUG MTL-AUG 0 529.34 - 0 0 528.28 -1.06
MTL-JUL MTL-JUL 0 519.47 - 0 0 518.42 -1.05
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 15
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
MTL-JUN MTL-JUN 0 509.61 - 0 0 508.55 -1.06
MUGHAL-AUG MUGHAL-AUG 0 54.71 - 0 0 54.43 -0.28
MUGHAL-JUL MUGHAL-JUL 0 53.69 - 0 0 53.42 -0.27
MUGHAL-JUN MUGHAL-JUN 165 52.38 52.75 52.84 52.04 52.5 0.12
MZNPETF-AUG MZNPETF-AUG 0 8.45 - 0 0 8.38 -0.07
MZNPETF-JUL MZNPETF-JUL 0 8.29 - 0 0 8.22 -0.07
MZNPETF-JUN MZNPETF-JUN 0 8.13 - 0 0 8.07 -0.06
NBP-AUG NBP-AUG 0 21.34 - 0 0 21.14 -0.2
NBPGETF-AUG NBPGETF-AUG 0 10.76 - 0 0 10.74 -0.02
NBPGETF-JUL NBPGETF-JUL 0 10.56 - 0 0 10.54 -0.02
NBPGETF-JUN NBPGETF-JUN 0 10.36 - 0 0 10.34 -0.02
NBP-JUL NBP-JUL 0 20.94 - 0 0 20.74 -0.2
NBP-JUN NBP-JUN 0 20.5 - 0 0 20.35 -0.15
NCL-AUG NCL-AUG 0 22.74 - 0 0 22.94 0.2
NCL-JUL NCL-JUL 0 22.32 - 0 0 22.51 0.19
NCL-JUN NCL-JUN 50 21.85 22 22.1 21.98 22.07 0.22
NCPL-AUG NCPL-AUG 0 16.65 - 0 0 16.8 0.15
NCPL-JUL NCPL-JUL 0 16.34 - 0 0 16.49 0.15
NCPL-JUN NCPL-JUN 33 16.09 16.18 16.33 16 16.22 0.13
NETSOL-AUG NETSOL-AUG 0 80.99 - 0 0 85.13 4.14
NETSOL-JUL NETSOL-JUL 6 79.89 81.87 81.87 81.87 81.87 1.98
NETSOL-JUN NETSOL-JUN 2116 77.79 77.66 82.35 77.66 81.87 4.08
NITGETF-AUG NITGETF-AUG 0 12.57 - 0 0 12.55 -0.02
NITGETF-JUL NITGETF-JUL 0 12.34 - 0 0 12.31 -0.03
NITGETF-JUN NITGETF-JUN 0 12.1 - 0 0 12.08 -0.02
NML-AUG NML-AUG 0 65.34 - 0 0 67.23 1.89
NML-JUL NML-JUL 0 64.12 - 0 0 65.98 1.86
NML-JUN NML-JUN 889 62.62 62.01 65 62 64.47 1.85
NPL-AUG NPL-AUG 0 17.45 - 0 0 17.53 0.08
NPL-JUL NPL-JUL 0 17.12 - 0 0 17.2 0.08
NPL-JUN NPL-JUN 7 16.88 16.98 16.98 16.98 16.98 0.1
NRL-AUG NRL-AUG 0 167.62 - 0 0 168.23 0.61
NRL-JUL NRL-JUL 0 164.5 - 0 0 165.09 0.59
NRL-JUN NRL-JUN 335 161.18 164 164 160.4 161.97 0.79
OGDC-AUG OGDC-AUG 0 82.92 - 0 0 84.03 1.11
OGDC-JUL OGDC-JUL 0 81.38 - 0 0 82.46 1.08
OGDC-JUNB OGDC-JUNB 5600 79.56 79.51 81.2 79.3 80.86 1.3
PABC-AUG PABC-AUG 0 51.49 - 0 0 50.98 -0.51
PABC-JUL PABC-JUL 0 50.53 - 0 0 50.03 -0.5
PABC-JUN PABC-JUN 0 49.57 - 0 0 49.08 -0.49
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 16
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
PACE-JUN PACE-JUN 0 2.01 - 0 0 2.06 0.05
PAEL-AUG PAEL-AUG 0 10.25 - 0 0 10.22 -0.03
PAEL-JUL PAEL-JUL 0 10.06 - 0 0 10.03 -0.03
PAEL-JUN PAEL-JUN 109 9.87 9.77 9.9 9.75 9.83 -0.04
PAKRI-AUG PAKRI-AUG 0 6.75 - 0 0 6.82 0.07
PAKRI-JUL PAKRI-JUL 0 6.62 - 0 0 6.69 0.07
PAKRI-JUNB PAKRI-JUNB 0 6.5 - 0 0 6.57 0.07
PIAA-AUG PIAA-AUG 0 3.74 - 0 0 3.81 0.07
PIAA-JUL PIAA-JUL 0 3.67 - 0 0 3.74 0.07
PIAA-JUN PIAA-JUN 305 3.6 4.4 4.4 3.59 3.65 0.05
PIBTL-AUG PIBTL-AUG 0 4.42 - 0 0 4.51 0.09
PIBTL-JUL PIBTL-JUL 0 4.34 - 0 0 4.42 0.08
PIBTL-JUN PIBTL-JUN 5211 4.26 4.2 4.43 4.13 4.36 0.1
PIOC-AUG PIOC-AUG 0 90.67 - 0 0 90.66 -0.01
PIOC-JUL PIOC-JUL 0 88.98 - 0 0 88.97 -0.01
PIOC-JUN PIOC-JUN 906 86.72 86.5 87.4 86.3 87.07 0.35
POL-AUG POL-AUG 0 442.01 - 0 0 439.72 -2.29
POL-JUL POL-JUL 0 433.78 - 0 0 431.51 -2.27
POL-JUN POL-JUN 4 425 425 425 423 423 -2
POWER-JUL POWER-JUL 0 4.25 - 0 0 4.26 0.01
POWER-JUN POWER-JUN 1 4.17 0 0 0 4.17 0
PPL-AUG PPL-AUG 0 63.85 - 0 0 64.82 0.97
PPL-JUL PPL-JUL 0 62.66 - 0 0 63.61 0.95
PPL-JUN PPL-JUN 4687 61.42 61.75 63 61.16 62.35 0.93
PRL-AUG PRL-AUG 0 15.26 - 0 0 15.21 -0.05
PRL-JUL PRL-JUL 0 14.98 - 0 0 14.93 -0.05
PRL-JUN PRL-JUN 1862 14.64 14.64 14.73 14.48 14.64 0
PSMC-AUG PSMC-AUG 0 108.6 - 0 0 110.38 1.78
PSMC-JUL PSMC-JUL 0 106.57 - 0 0 108.32 1.75
PSMC-JUN PSMC-JUN 186 102.24 102.5 106 102.5 104.09 1.85
PSO-AUG PSO-AUG 0 117.22 - 0 0 119.34 2.12
PSO-JUL PSO-JUL 0 115.04 - 0 0 117.11 2.07
PSO-JUN PSO-JUN 1478 112.57 112 115.5 112 114.71 2.14
PTC-AUG PTC-AUG 0 6.61 - 0 0 6.56 -0.05
PTC-JUL PTC-JUL 0 6.49 - 0 0 6.44 -0.05
PTC-JUN PTC-JUN 15 6.36 6.32 6.35 6.29 6.33 -0.03
SEARL-AUG SEARL-AUG 0 44.32 - 0 0 44.26 -0.06
SEARL-JUL SEARL-JUL 0 43.49 - 0 0 43.44 -0.05
SEARL-JUN SEARL-JUN 269 42.62 42.35 42.91 42.34 42.66 0.04
SHEL-AUG SHEL-AUG 0 86.2 - 0 0 83.42 -2.78
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 17
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
SHEL-JUL SHEL-JUL 10 84.6 83 83 83 83 -1.6
SHEL-JUN SHEL-JUN 1403 82.51 83.49 83.49 78.8 80.35 -2.16
SILK-AUG SILK-AUG 0 1.11 - 0 0 1.17 0.06
SILK-JUL SILK-JUL 0 1.09 - 0 0 1.15 0.06
SILK-JUN SILK-JUN 1368 1.07 1.19 1.19 1.08 1.1 0.03
SMBL-AUG SMBL-AUG 0 1.93 - 0 0 1.95 0.02
SMBL-JUL SMBL-JUL 0 1.89 - 0 0 1.91 0.02
SMBL-JUN SMBL-JUN 0 1.79 - 0 0 1.87 0.08
SNBL-JUL SNBL-JUL 0 9.52 - 0 0 9.62 0.1
SNBL-JUN SNBL-JUN 0 9.34 - 0 0 9.43 0.09
SNGP-AUG SNGP-AUG 0 44.76 - 0 0 45.23 0.47
SNGP-JUL SNGP-JUL 0 43.93 - 0 0 44.39 0.46
SNGP-JUN SNGP-JUN 3296 43 43 44.2 42.76 43.54 0.54
SPWL-AUG SPWL-AUG 0 19.06 - 0 0 18.96 -0.1
SPWL-JUL SPWL-JUL 0 18.7 - 0 0 18.6 -0.1
SPWL-JUN SPWL-JUN 0 18.35 - 0 0 18.25 -0.1
SSGC-AUG SSGC-AUG 0 9.87 - 0 0 9.92 0.05
SSGC-JUL SSGC-JUL 0 9.69 - 0 0 9.73 0.04
SSGC-JUN SSGC-JUN 507 9.48 9.55 9.69 9.48 9.53 0.05
SYS-AUG SYS-AUG 0 429.76 - 0 0 437.35 7.59
SYS-JUL SYS-JUL 0 421.75 - 0 0 429.19 7.44
SYS-JUNB SYS-JUNB 161 412.99 414 423 413.01 420.02 7.03
TELE-AUG TELE-AUG 0 7.46 - 0 0 7.63 0.17
TELE-JUL TELE-JUL 0 7.32 - 0 0 7.49 0.17
TELE-JUN TELE-JUN 2423 7.15 7.25 7.43 7.12 7.32 0.17
TGL-AUG TGL-AUG 0 74.98 - 0 0 78.55 3.57
TGL-JUL TGL-JUL 0 73.58 - 0 0 77.08 3.5
TGL-JUN TGL-JUN 106 72.11 71.8 76.75 71.5 75.22 3.11
TOMCL-AUG TOMCL-AUG 0 22.32 - 0 0 22.19 -0.13
TOMCL-JUL TOMCL-JUL 0 21.9 - 0 0 21.78 -0.12
TOMCL-JUN TOMCL-JUN 0 21.49 - 0 0 21.36 -0.13
TPL-AUG TPL-AUG 0 6 - 0 0 6.25 0.25
TPL-JUL TPL-JUL 0 5.89 - 0 0 6.14 0.25
TPL-JUN TPL-JUN 2162 5.73 5.75 6.2 5.7 6.07 0.34
TPLP-AUG TPLP-AUG 0 13.53 - 0 0 14.02 0.49
TPLP-JUL TPLP-JUL 0 13.28 - 0 0 13.76 0.48
TPLP-JUN TPLP-JUN 12346 13 12.8 13.9 12.8 13.49 0.49
TREET-AUG TREET-AUG 0 18.03 - 0 0 18.15 0.12
TREET-JUL TREET-JUL 0 17.69 - 0 0 17.81 0.12
TREET-JUN TREET-JUN 515 17.25 17.25 17.95 17.25 17.43 0.18
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 18
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
TRG-AUG TRG-AUG 0 101.7 - 0 0 104.14 2.44
TRG-JUL TRG-JUL 0 100.88 - 0 0 102.19 1.31
TRG-JUN TRG-JUN 10055 97.65 97.51 101.39 97.01 100.2 2.55
UBL-AUG UBL-AUG 0 122.02 - 0 0 121.94 -0.08
UBL-JUL UBL-JUL 0 119.75 - 0 0 119.66 -0.09
UBL-JUNB UBL-JUNB 28 117.16 117.5 117.5 117 117 -0.16
UBLPETF-AUG UBLPETF-AUG 0 12.07 - 0 0 12.04 -0.03
UBLPETF-JUL UBLPETF-JUL 0 11.84 - 0 0 11.82 -0.02
UBLPETF-JUN UBLPETF-JUN 0 11.62 - 0 0 11.59 -0.03
UNITY-AUG UNITY-AUG 0 15.99 - 0 0 16.32 0.33
UNITY-JUL UNITY-JUL 0 15.69 - 0 0 16.01 0.32
UNITY-JUN UNITY-JUN 19089 15.41 15.25 16 15.06 15.69 0.28
WAVES-AUG WAVES-AUG 0 7.07 - 0 0 7 -0.07
WAVES-JUL WAVES-JUL 0 6.94 - 0 0 6.87 -0.07
WAVES-JUN WAVES-JUN 107 6.82 6.7 6.78 6.7 6.75 -0.07
WTL-AUG WTL-AUG 0 1.24 - 0 0 1.25 0.01
WTL-JUL WTL-JUL 0 1.22 - 0 0 1.23 0.01
WTL-JUN WTL-JUN 2742 1.2 1.22 1.22 1.18 1.2 0

***BONDS***
MUGHALSC Mughal Steel Su 80 100.05 100 100 100 100 -0.05
PESC2 Pak Energy(Suku 50000 100 100 100 100 100 0

***STOCK INDEX FUTURE CONTRACTS***

BKTI-AUG BKTI-AUG 0 9462 - 0 0 9450 -12
BKTI-JUL BKTI-JUL 0 9312 - 0 0 9300 -12
BKTI-JUN BKTI-JUN 0 9162 - 0 0 9150 -12
KSE30-AUG KSE30-AUG 0 15423 - 0 0 15461 38
KSE30-JUL KSE30-JUL 0 15179 - 0 0 15216 37
KSE30-JUN KSE30-JUN 0 14934 - 0 0 14970 36
OGTI-AUG OGTI-AUG 0 11226 - 0 0 11232 6
OGTI-JUL OGTI-JUL 0 11048 - 0 0 11054 6
OGTI-JUN OGTI-JUN 0 10870 - 0 0 10875 5

**** DEFAULTER COMPANIES ****

***CEMENT***
DNCC Dandot Cement 23500 9.9 10.1 10.85 10 10.22 0.32
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 19
Friday June 09,2023 Flu No: 109/2023
P. Vol.: 203789233 P.KSE100 Ind: 41686.46 P.KSE30 Ind: 14742.36 Plus: 187
C. Vol.: 164835239 C.KSE100 Ind: 41904.21 C.KSE30 Ind: 14803.83 Minus: 126
Total: 340 Net Change: 217.75 Net Change: 61.47 Equal: 27

***CHEMICAL***
BAPL Bawany Air 500 9.5 0 0 0 9.5 0
Products
PPVC Pak.P.V.C. 1000 5.74 6.01 6.01 6.01 6.01 0.27

***ENGINEERING***
DSL Dost Steels 50000 5.83 5.75 5.8 5.7 5.76 -0.07
Ltd.

***INSURANCE***
PIL PICIC Ins.Ltd. 11000 0.59 0.68 0.68 0.6 0.65 0.06
PKGI Pak Gen.Ins. 1000 6.49 6.49 6.49 6.49 6.49 0

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

FCSC Ist.Capital Sec 5000 1.04 1.07 1.07 0.94 0.97 -0.07
PASL Pervez Ahmed Co 255000 0.63 0.6 0.65 0.6 0.6 -0.03

***OIL & GAS MARKETING COMPANIES***

HASCOL Hascol Petrol 9824500 5.16 5.19 5.65 5.05 5.39 0.23

***PROPERTY***
PACE Pace (Pak) Ltd. 135500 1.98 1.91 2.07 1.91 2.03 0.05

***SUGAR & ALLIED INDUSTRIES***

DWSM Dewan Sugar 9000 2.3 2.3 2.31 2.3 2.3 0
HWQS Haseeb Waqas 349000 5.56 5.5 6 5.3 5.9 0.34
Sugar
SKRS Sakrand Sugar 93500 10.58 10.06 10.99 10 10.45 -0.13

***TEXTILE SPINNING***
BILF Bilal Fibres 10000 2.26 2.25 2.25 2.21 2.25 -0.01
CWSM Chakwal 500 1.35 1.44 1.44 1.44 1.44 0.09
Spinning
RUBY Ruby Textile 1000 3.13 3.29 3.3 3.29 3.3 0.17