Closingrates 202431jan

Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY

From :09:30_AM_To_04:15_PM
PageNo: 1
Wednesday January 31,2024 Flu No: 269/2024
P. Vol.: 436120659 P.KSE100 Ind: 61841.74 P.KSE30 Ind: 20873.39 Plus: 165
C. Vol.: 276464818 C.KSE100 Ind: 61979.18 C.KSE30 Ind: 20954.33 Minus: 151
Total: 349 Net Change: 137.44 Net Change: 80.94 Equal: 33
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***CLOSE - END MUTUAL FUND***

HIFA HBL Invest Fund 58500 2.88 3 3.14 2.8 2.94 0.06
TSMF Tri-Star Mutual 6000 4.9 0 0 0 4.9 0
***MODARABAS***
FEM Equity Modaraba 4000 3.63 3.55 3.56 3.55 3.56 -0.07
FHAM Habib Modaraba 7000 7.25 7.25 7.25 7.25 7.25 0
FPJM Punjab Mod 500 1.95 1.8 1.8 1.8 1.8 -0.15
FPRM Paramount Mod 46500 9.9 9.26 9.84 9.1 9.2 -0.7
FTMM F.Treet Manuf 151500 6.99 7.15 7.15 6.5 6.63 -0.36
FUDLM U.D.L.Modaraba 500 6 0 0 0 6 0
OLPM OLP Modaraba 20000 12.21 12.29 12.87 12.29 12.87 0.66
PMI Prud Mod.1st 24500 1.99 2 2 1.9 1.99 0
UCAPM Unicap Modaraba 3000 2.06 2.1 2.17 2.1 2.11 0.05
***LEASING COMPANIES***
GRYL Grays Leasing 2000 3.15 3.12 3.12 3.1 3.11 -0.04
PGLC Pak Gulf 500 7.43 7.3 7.3 7.3 7.3 -0.13
Leasing
***INV. BANKS / INV. COS. / SECURITIES COS.***

786 786 Invest Ltd 2000 5.1 5.01 5.01 5.01 5.01 -0.09
AHL Arif Habib Ltd. 110000 45.86 45.53 46.5 45.51 46.5 0.64
AMBL Apna Microfin. 0 16.25 - 0 0 15.05 -1.2
CYAN Cyan Limited 1000 27.5 27.5 27.5 27.4 27.4 -0.1
DAWH Dawood Hercules 17800 114 113.25 114.25 113.25 114.01 0.01
DEL Dawood Equities 10500 4.87 4.76 5 4.76 5 0.13
DLL Dawood Law 1000 238.99 238.9 238.9 238.9 238.9 -0.09
EFGH EFG Hermes Pak 2000 12.48 12.49 12.75 12.49 12.62 0.14
ESBL Escorts Bank 8500 4.84 4.21 4.43 4.21 4.43 -0.41
FCSC Ist.Capital Sec 13500 1.07 1.22 1.22 1.07 1.07 0
FDIBL Ist.Dawood Bank 16000 2.02 1.96 2.1 1.95 2.1 0.08
FNEL F. Nat.Equities 41000 4.24 4.2 4.38 4.2 4.3 0.06
ICIBL Invest Bank 7000 1.2 1.31 1.31 1.15 1.24 0.04
IML Imperial Limite 500 13 13 13 13 13 0
JSCL Jah.Sidd. Co. 323500 16.07 16 16.24 16 16.17 0.1
JSCLPSA JahangirSidd(Pref) 2000 7.88 7.87 7.89 7.87 7.89 0.01
JSGCL JS Global Cap. 100 166.81 167 167 167 167 0.19
LSEVL LSE Ventures 207000 4.4 4.49 4.9 4.49 4.77 0.37
Ltd
MCBIM MCB Inv MGT 500 29.33 29.84 29.84 29.84 29.84 0.51
NEXT Next Capital 8500 5.34 5.2 5.34 5.2 5.34 0
From :09:30_AM_To_04:15_PM
PageNo: 2

OLPL OLP Financial 89500 24 24.4 24.48 23.95 24 0
PSX Pak Stock 78000 8.9 9.09 9.1 8.93 9 0.1
Exchange
***COMMERCIAL BANKS***
ABL Allied Bank Ltd 9000 85.99 86 86.5 86 86 0.01
AKBL Askari Bank 748000 22.68 22.56 24 22.56 23.56 0.88
BAFL Bank Al-Falah 3987311 48.97 49.11 51.47 49.11 50.49 1.52
BAHL Bank AL-Habib 6923855 86.72 88 90 82.05 86.07 -0.65
BIPL Bankislami Pak. 1819047 24.2 24.5 25 24.01 24.32 0.12
BML Bank Makramah 1109500 2.09 2.1 2.1 2.03 2.05 -0.04
BOK Bank Of Khyber 500 11.06 11.05 11.05 11.05 11.05 -0.01
BOP B.O.Punjab 20853316 5.8 5.8 6.26 5.72 6.2 0.4
FABL Faysal Bank 901977 31.96 32.17 32.7 32.12 32.23 0.27
HBL Habib Bank 956494 111.05 111.7 112.4 110.51 111.18 0.13
HMB Habib Metropol. 80500 59.49 60.87 60.9 59.41 59.99 0.5
JSBL JS Bank Ltd 729000 9.57 9.12 10.19 9.11 10.05 0.48
MCB MCB Bank Ltd 287765 178.21 177.05 180 177.05 179.05 0.84
MEBL Meezan Bank 977142 160.6 161.4 165.99 160.01 161.12 0.52
NBP National BankXD 806500 28.17 28.44 28.8 27.56 27.8 -0.37
SBL Samba Bank 3000 10.4 10.87 10.87 10.85 10.85 0.45
SCBPL St.Chart.Bank 93500 35.21 37.1 37.1 35.5 36.24 1.03
SILK Silk Bank Ltd 2029500 1.02 1.03 1.05 1.02 1.03 0.01
SNBL Soneri Bank Ltd 11609000 11.21 11.43 12.21 11.39 12.21 1
UBL United Bank 529567 180.08 181.95 183 180.98 182.06 1.98
***INSURANCE***
AGIC Ask.Gen.Insur. 1000 19.95 18.61 18.71 18.61 18.71 -1.24
AICL Adamjee Ins. 49000 37.26 36.66 37.25 36.5 36.73 -0.53
ALIFE Adamjee Life As 61500 24.34 23.01 23.01 22.51 22.6 -1.74
ATIL Atlas Ins. Ltd 500 41.25 41.25 41.25 41.25 41.25 0
CENI Century Ins. 1000 20.51 20.9 20.95 20.9 20.95 0.44
CSIL Cres.Star Ins. 107000 2.02 2.12 2.12 2.02 2.05 0.03
HICL Habib Ins. 500 6 6.68 6.68 6.68 6.68 0.68
IGIHL IGI Holdings 3600 114 113 113.5 112.51 113.33 -0.67
IGIL IGI Life Ins 1000 12.94 12.51 12.51 12.5 12.51 -0.43
JLICL Jubile Life Ins 1100 139.96 137.01 137.01 136 136.9 -3.06
PAKRI Pak Reinsurance 1301000 7.41 7.99 8.04 7.46 7.81 0.4
RICL Reliance Ins. 2000 9.94 9.1 9.1 9.1 9.1 -0.84
SHNI Shaheen Ins. 8000 3.73 3.8 3.94 3.8 3.8 0.07
TPLI TPL Insurance 10500 10.54 10.3 10.85 10.28 10.76 0.22
From :09:30_AM_To_04:15_PM
PageNo: 3
***INSURANCE***
UNIC United 7500 11.1 11.12 11.25 11.1 11.15 0.05
Insurance
UVIC Universal Ins. 500 7.1 6.25 6.25 6.25 6.25 -0.85
***REAL ESTATE INVESTMENT TRUST***

DCR Dolmen CityXD 333500 13.54 13.6 13.69 13.54 13.55 0.01
GRR Globe Residency 1500 13.1 12.55 13.39 12.55 13.39 0.29
***TEXTILE SPINNING***
ASTM Asim Textile 500 9.01 9.59 9.59 9.59 9.59 0.58
CTM Colony 12000 2.9 2.9 2.96 2.77 2.77 -0.13
Tex.Mills Ltd
DFSM Dewan Farooque 194000 3.12 3.43 3.43 3.01 3.17 0.05
Sp.
DSIL D.S. Ind. Ltd. 76000 2.42 2.5 2.6 2.3 2.4 -0.02
GADT Gadoon Textile 500 186 180.01 189.97 180.01 189.97 3.97
IDYM Indus Dyeing 400 121.83 119.2 122.99 119.2 121.43 -0.4
JATM J.A.Textile 10500 59.5 59 63.95 59 61.49 1.99
JDMT Janana D Mal 9000 57.3 57.29 57.5 54.51 55 -2.3
JKSM J.K.Spinning 500 37.33 39.84 39.84 39.84 39.84 2.51
KOSM Kohinoor 8219000 3.16 3.29 3.44 3.1 3.28 0.12
Spining
SAIF Saif Textile 6000 9.62 9.5 10.18 9.49 10.18 0.56
SERT Service Ind Tex 500 8.1 7.2 7.2 7.2 7.2 -0.9
***TEXTILE WEAVING***
PRWM Prosperity Weav 1000 30.48 30.48 30.48 30.48 30.48 0
STJT Shahtaj Textile 3000 85 85 85 84.2 84.95 -0.05
YOUW Yousuf Weaving 787000 3.29 3.26 3.39 3.2 3.22 -0.07
***TEXTILE COMPOSITE***
ADMM Artistic Denim 18000 48.24 48.25 48.25 47.87 48 -0.24
ANL Azgard Nine 424383 7.06 7.03 7.22 7 7.12 0.06
ANTM AN Textile Mill 500 8.75 9.15 9.15 9.15 9.15 0.4
BHAT Bhanero Tex. 50 950 925 925 925 925 -25
FML Feroze 1888 1000 94.5 87.41 94.47 87.41 94.47 -0.03
GATM Gul Ahmed 138276 20.68 20.61 20.95 20.51 20.62 -0.06
GFIL Ghazi Fabrics 2000 5.1 5.03 5.03 5.03 5.03 -0.07
HAEL Hala Enterprise 1000 8.2 8.2 8.2 8.2 8.2 0
ILP Interloop Ltd. 223417 69.07 69.9 70.29 68.9 69.32 0.25
INKL Int.Knitwear 3000 16.5 16.5 16.5 16.5 16.5 0
From :09:30_AM_To_04:15_PM
PageNo: 4
KTML Kohinoor 92127 85 89.49 89.49 80.55 81.63 -3.37
Textile
MEHT Mehmood Tex. 100 548.5 560.3 560.3 560.3 560.3 11.8
MSOT Masood Textile 500 49.59 51 51 51 51 1.41
NCL Nishat (Chun.) 15786 26.93 27.74 27.74 26.98 27.06 0.13
NML Nishat Mills 138226 74.73 75.8 76.79 74.01 75.01 0.28
Ltd
REWM Reliance 4500 69.95 75 75.2 69.95 69.95 0
Weaving
STYLERS Stylers Int. 10500 64.23 62.1 64.5 62.1 63.7 -0.53
TOWL Towellers 1600 176.01 178.97 178.98 177.45 178.15 2.14
Limited
ZAHID ZahidJee Tex. 500 24 24.7 24.7 24.7 24.7 0.7
***WOOLLEN***
BNWM Bannu Woollen 4500 23.25 22.5 22.8 22.5 22.8 -0.45
***SYNTHETIC & RAYON***

GATI Gatron Ind. 700 220.42 216.09 218 212.12 215.13 -5.29
IBFL Ibrahim Fibres 400 375 355 360 353 355.75 -19.25
IMAGE Image Pakistan 274500 13.83 13.9 14.1 13.51 13.71 -0.12
RUPL Rupali 111500 19 19.3 20.43 19.3 19.84 0.84
Polyester
***SUGAR & ALLIED INDUSTRIES***

AABS Al-Abbas 250 502 500 502 500 502 0
SugarXD
AGSML Abdullah Shah 11500 6.05 6.05 6.25 6.05 6.24 0.19
ALNRS AL-Noor SugarXD 6000 88.5 81.86 93.75 81.86 86.02 -2.48
CHAS Chashma Sugar 2000 67 67 67 67 67 0
FRSM Faran SugarXD 1000 72.8 67.52 68 67.52 68 -4.8
HABSM Habib SugarXD 73500 72.03 68.59 73 68.59 70.15 -1.88
HRPL Habib Rice Prod 500 39 39 39 39 39 0
JSML Jauharabad 66500 19.38 19 20 18.01 18.4 -0.98
SugXD
MIRKS Mirpurkhas 9000 42.25 40.41 40.85 39.5 39.53 -2.72
Sugar
MRNS Mehran SugarXD 14500 57.55 59.7 59.75 57 59.06 1.51
SANSM Sanghar Sugar 500 22.5 21.55 21.55 21.55 21.55 -0.95
SASML Sindh AbadgarXD 2500 50.53 50.53 50.53 46.75 46.75 -3.78
SHSML Shahmurad 4700 349.2 346 347 344 344.69 -4.51
SugarXD
TCORP Tariq Corp Ltd. 101500 14.86 14.97 15.48 14.97 15.26 0.4
From :09:30_AM_To_04:15_PM
PageNo: 5
***CEMENT***
ACPL Attock Cement 163556 92.17 91.5 93 89.1 92.17 0
BWCL Bestway Cement 14000 196.5 197.5 200 196.5 196.55 0.05
CHCC Cherat Cement 31377 155.01 155.55 158.95 152 152.54 -2.47
DCL Dewan Cement 782000 6.97 7.09 7.17 6.8 6.86 -0.11
DGKC D.G.K.Cement 1322495 70.26 71.45 72.3 70.51 71.18 0.92
DNCC Dandot Cement 500 13.51 13.5 13.5 13.5 13.5 -0.01
FCCL Fauji Cement 2152000 17.87 18.38 18.38 17.8 17.87 0
FECTC Fecto Cement 1500 45.47 45.98 45.98 45.98 45.98 0.51
FLYNG Flying Cement 348000 6.6 6.4 6.76 6.4 6.64 0.04
GWLC Gharibwal 145500 25.65 26.35 26.36 25.1 25.2 -0.45
Cement
KOHC Kohat Cement 4950 222.07 223.99 224 213.5 215.77 -6.3
LUCK Lucky Cement 125804 733.26 734 767 726 733.97 0.71
MLCF Maple Leaf 1166024 38 38.08 38.64 37.85 38.12 0.12
PIOC Pioneer Cement 125736 113.18 114.97 115.48 112.5 112.72 -0.46
POWER Power Cement 450000 5.19 5.3 5.57 5.3 5.5 0.31
SMCPL Safe Mix Con.Lt 1000 13.75 13.2 13.2 13 13 -0.75
THCCL Thatta Cement 16500 18.29 18.11 18.4 18.01 18.36 0.07
***PROPERTY***
BRRG B.R.R Guardia 11000 14.25 14.38 14.5 14.38 14.5 0.25
Ltd
HUSI Hussain 5000 16 17.2 17.2 17.2 17.2 1.2
Industries
JVDC Javedan Corp. 3000 35.3 36.15 36.19 35.8 35.8 0.5
PACE Pace (Pak) Ltd. 553000 2.32 2.42 2.43 2.31 2.33 0.01
TPLP TPL Properties 1064713 11.47 11.79 11.79 11.44 11.45 -0.02
***TOBACCO***
KHTC Khyber Tobacco 400 331.52 331.54 331.54 331.53 331.53 0.01
PMPK Philip Morris 150 653 604.05 619.99 604.05 619.99 -33.01
Pak.
***REFINERY***
ATRL Attock Refinery 531076 308.55 307.1 316.6 307.1 310.73 2.18
CNERGY Cnergyico PK 9470667 3.98 4 4.04 3.86 3.9 -0.08
NRL National 452385 272.78 274.98 279.94 270 273.21 0.43
Refinery
PRL Pak Refinery 7461420 25.65 25.59 25.95 24.95 25.13 -0.52
***POWER GENERATION & DISTRIBUTION***

ALTN Altern Energy 35000 22.19 22.02 22.28 22 22.07 -0.12
From :09:30_AM_To_04:15_PM
PageNo: 6

EPQL Engro Powergen 44500 30.5 30.6 30.8 30.4 30.52 0.02
HUBC Hub Power Co. 1863499 113.68 113.25 114.75 113.25 113.94 0.26
KAPCO Kot Addu Power 862756 29.27 29.27 29.6 29.25 29.39 0.12
KEL K-Electric Ltd. 36273372 4.65 4.6 4.78 4.51 4.54 -0.11
KOHE Kohinoor Energy 14000 39.45 39.59 39.6 39.15 39.5 0.05
KOHP Kohinoor Power 123500 4.62 4.8 5.43 4.8 4.84 0.22
LPL Lalpir Power 197870 20.73 20.55 20.78 20.51 20.73 0
NCPL Nishat ChunPow 283236 25.9 26.49 26.56 26.05 26.5 0.6
NPL Nishat Power 234448 30.5 30.52 30.97 30.2 30.51 0.01
PKGP Pakgen Power 1000 50.05 50.06 50.06 50 50 -0.05
SPWL Saif Power Ltd. 269500 19.13 19.25 19.25 18.63 19.1 -0.03
TSPL Tri-Star Power 8000 10.45 10.03 10.39 10.03 10.27 -0.18
***OIL & GAS MARKETING COMPANIES***

APL Attock 18112 407.19 409 411 400 401.04 -6.15
Petroleum
BPL Burshane LPG 17500 17.5 17.4 17.4 16.75 16.9 -0.6
HTL HI-Tech Lub. 100000 24 24.05 24.39 24.02 24.08 0.08
OBOY Oilboy Energy L 162500 5.85 5.99 6.15 5.75 5.88 0.03
PSO P.S.O. 3351993 161.99 162.52 165.5 162 163.64 1.65
SHEL Shell Pakistan 349489 135.89 137 140.46 136 137.04 1.15
SNGP Sui North Gas 4091659 65.18 65.99 67.25 64.82 65.27 0.09
SSGC Sui South Gas 765458 11.04 11.25 11.3 11.06 11.12 0.08
***OIL & GAS EXPLORATION COMPANIES***

MARI Mari Petroleum 79230 2292.08 2335 2335 2250 2259.73 -32.35
OGDC Oil & Gas Dev. 6014807 134.28 135.9 138.5 134.65 135.28 1
POL Pak Oilfields 73363 435.71 437.99 439 436 437.57 1.86
PPL Pak Petroleum 5252850 113.89 115.88 116.89 113.7 114.05 0.16
***ENGINEERING***
AGHA Agha Steel Ind. 194308 12.22 12.2 12.47 12.11 12.3 0.08
ASL Aisha Steel 7180987 7.63 7.69 7.9 7.26 7.3 -0.33
Mill
ASLCPS Aisha 0 24.94 - 0 0 24.9 -0.04
Steel(CPS)
ASTL Amreli Steels 52329 25.15 25.67 25.67 24.8 24.84 -0.31
BCL Bolan Casting 3000 42.4 40.7 40.7 40.01 40.25 -2.15
CSAP Crescent Steel 10000 38.56 38.9 38.9 38.15 38.15 -0.41
INIL Int. Ind.Ltd. 222117 135.23 136.5 136.5 132 134.25 -0.98
ISL Inter.Steel Ltd 158744 72.31 73.95 73.95 69.6 70.14 -2.17
From :09:30_AM_To_04:15_PM
PageNo: 7
***ENGINEERING***
ITTEFAQ Ittefaq Iron 36500 7.21 7.35 7.35 7.1 7.18 -0.03
Ind
KSBP K.S.B.Pumps 2400 117.24 118.45 119.44 114.15 119.44 2.2
MUGHAL Mughal Iron 286490 69.98 70 70.75 66.31 67.12 -2.86
***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi 700 351.28 350 350 350 350 -1.28
Tractors
ATLH Atlas Honda Ltd 700 385.06 381 390 381 386 0.94
DFML Dewan Motors 298975 13.69 13.7 13.98 13.5 13.62 -0.07
GAL Ghandhara 346739 63.35 63.5 65 62.52 63.59 0.24
Automobile
GHNI Ghandhara Ind. 301846 148.16 148 153.5 148 151.56 3.4
HCAR Honda Atlas 416615 225.45 225.5 232 224.22 228.94 3.49
Cars
HINO Hinopak Motor 1300 255.14 255 255 250 252 -3.14
INDU Indus Motor Co 2497 1465.23 1465.5 1477.99 1410 1465.01 -0.22
MTL Millat Tractors 64080 518.27 519.99 533 518 524.12 5.85
PSMC Pak Suzuki 230 609 609 609 609 609 0
SAZEW Sazgar Eng 3640324 197.71 200 212.54 195.7 211.19 13.48
***AUTOMOBILE PARTS & ACCESSORIES***

AGIL Agriautos Ind. 500 96.01 98 98 98 98 1.99
ATBA Atlas Battery 40600 276.08 272 279 272 276.11 0.03
BWHL Bal.Wheels 200 174 172.1 172.1 171.99 172.05 -1.95
EXIDE Exide (PAK) 6400 400.92 403 404 400 400 -0.92
GTYR Ghandhara Tyre 104500 31.47 31.5 32.39 31.49 31.81 0.34
LOADS Loads Limited 123500 7.57 7.6 7.71 7.51 7.55 -0.02
PTL Panther Tyres 16000 38.26 38 38.2 37.5 37.81 -0.45
Ltd.
TBL Treet Battery 582000 43.05 41.1 43.48 39.82 39.82 -3.23
Ltd.
THALL Thal Limited 2 270.19 267 267 266 270.19 0
***CABLE & ELECTRICAL GOODS***

JOPP Johnson & 9477 160 160 160 160 160 0
Philips
PAEL Pak Elektron 5271443 20.97 21.04 22.33 20.9 21.82 0.85
PCAL Pakistan Cables 1000 128.61 128.5 128.5 128.5 128.5 -0.11
SIEM Siemens Pak. 1050 582.07 581 599 580 591.57 9.5
WAVES Waves Corp Ltd. 300000 7.02 7.05 7.14 6.96 7.06 0.04
WAVESAPP Waves Home App 586500 7.37 7.34 7.44 7.11 7.39 0.02
From :09:30_AM_To_04:15_PM
PageNo: 8
***TRANSPORT***
PIAA P.I.A.C.(A) 10288000 9.7 9.8 9.99 8.86 9.3 -0.4
PIBTL Pak Int.Bulk 7649500 5.97 5.97 6.2 5.95 6.05 0.08
PICT Pak.Int.Cont. 48000 42.82 42.5 43.35 42.05 42.72 -0.1
PNSC P.N.S.C 40900 307.92 306.15 312.45 302 305.19 -2.73
***TECHNOLOGY & COMMUNICATION***

AIRLINK Air Link Commun 7485942 57.32 56.92 59.75 56.29 57.13 -0.19
AVN Avanceon Ltd 677513 50.09 50.5 51.1 50 50.64 0.55
GEMSPNL Supernet Ltd.XB 1000 10.31 9.31 9.31 9.31 9.31 -1
HUMNL Hum Network 971500 6.22 6.34 6.54 6.19 6.2 -0.02
LSEPL LSE Proptech 11000 3.5 3.65 3.65 3.6 3.6 0.1
Ltd
NETSOL Netsol Tech. 534596 89.04 88.6 91.5 88.6 89.56 0.52
OCTOPUS Octopus Digital 122000 40.14 40.95 41.75 40.39 40.47 0.33
PAKD Pak Datacom 4500 80.99 85.7 85.7 84.98 84.98 3.99
PTC P.T.C.L. 6751457 10.53 10.56 10.85 10.35 10.45 -0.08
SYM Symmetry Group 367000 3.56 3.6 3.65 3.55 3.58 0.02
Ltd
SYS Systems Limited 472749 392.59 396.86 397.95 393 393.55 0.96
TELE Telecard 2426524 6.95 7.09 7.19 6.84 6.89 -0.06
Limited
TPL TPL Corp Ltd 239500 5.35 5.35 5.4 5.25 5.37 0.02
TRG TRG Pak Ltd 2260399 69.03 69.01 70.85 69.01 69.55 0.52
WTL WorldCall 11731779 1.23 1.23 1.26 1.23 1.25 0.02
Telecom
***FERTILIZER***
AHCL Arif Habib Corp 15500 37.8 37 37.79 37 37.63 -0.17
EFERT Engro Fert. 536473 121.85 122.2 123.15 121.8 122.13 0.28
ENGRO Engro Corp 226952 313.41 315 318.9 314.99 317.66 4.25
FATIMA Fatima Fert. 87049 33.65 33.65 34.5 33.31 33.5 -0.15
FFBL Fauji Fert Bin 5190075 26.14 26 26.95 26 26.77 0.63
FFC Fauji Fert. 2834118 112.84 112.5 114.25 112.5 113.47 0.63
***PHARMACEUTICALS***
ABOT Abbott Lab. 83300 404.95 410 411.1 399.99 400.1 -4.85
AGP AGP Limited 8066 66.08 67 67.45 65.99 65.99 -0.09
CPHL Citi Pharma Ltd 198415 21.48 21.63 21.85 21.4 21.52 0.04
FEROZ Ferozsons (Lab) 18600 199.62 203.8 203.8 197 198.13 -1.49
GLAXO GlaxoSmithKline 13000 77.81 77 78.65 77 78.48 0.67
HALEON Haleon Pakistan 1000 199 195.2 195.2 195 195 -4
HINOON Highnoon (Lab) 800 494 493 493 492 493 -1
From :09:30_AM_To_04:15_PM
PageNo: 9
***PHARMACEUTICALS***
HPL Hoechst Pak Ltd 600 1320 1320 1320 1320 1320 0
IBLHL IBL HealthCare 29500 31.7 32 32.5 31.6 31.82 0.12
OTSU Otsuka Pak 12700 132.09 133 133.79 131.51 131.71 -0.38
SEARL The Searle 3248894 46.85 47 49.25 47 48.43 1.58
Company
***CHEMICAL***
AGL Agritech 2103500 14.01 13.95 14.3 13.63 14 -0.01
Limited
ARPL Archroma Pak 400 431.38 439.98 439.98 431.05 431.2 -0.18
BERG Berger Paints 24000 69 68.13 70.69 67.7 67.95 -1.05
BIFO Biafo Ind. 13500 118.18 119.9 120 117.99 118 -0.18
BUXL Buxly Paints 1200 95.43 96.75 97.3 91 93.23 -2.2
COLG Colgate Palm 6060 1444.33 1445 1449.5 1385 1404 -40.33
DOL Descon Oxychem 98500 23.09 23.35 23.47 23.1 23.21 0.12
DYNO Dynea Pakistan 1200 177.5 182.99 183 180 180 2.5
EPCL Engro Polymer 529118 48.02 48.24 48.45 46.51 47.44 -0.58
EPCLPS Engro Poly 5000 11.5 11.35 11.35 11.35 11.35 -0.15
(Pref)
GCIL Ghani Chemical 489500 9.99 10.15 10.18 9.82 9.85 -0.14
GGL Ghani Glo Hol 1545856 9.69 9.94 10 9.65 9.67 -0.02
ICL Ittehad Chem. 12000 45.9 46 46 45.25 45.3 -0.6
LCI Lucky Core Ind. 2067 787.92 800 800 770.5 776.87 -11.05
LOTCHEM Lotte Chemical 733058 19.8 19.81 20.2 19.8 19.89 0.09
LPGL Leiner Pak 2500 27 24.99 27 24.99 26.38 -0.62
Gelat
NICL Nimir Ind.Chem. 1000 116 113 113 113 113 -3
NRSL Nimir Resins 156500 17.52 17.52 18.3 17.51 17.99 0.47
PAKOXY Pak Oxygen Ltd. 3000 95.36 97 97 96 96.1 0.74
SITC Sitara Chemical 500 247.2 245 245 245 245 -2.2
WAHN Wah-Noble 2000 200.56 200.01 202 200.01 200.01 -0.55
***PAPER & BOARD***

CEPB Century Paper 75500 29.06 29.1 29.8 29.05 29.12 0.06
CPPL Cherat Packg 2100 112.69 111.25 113.5 111.25 113.5 0.81
GEMPAPL Pak Agro 1000 6.8 7 7 7 7 0.2
Pack(Gem)
MERIT Merit Packaging 2500 11.75 11.53 11.55 11.53 11.53 -0.22
PKGS Packages Ltd. 3448 504.98 500.11 510 500 506.03 1.05
RPL Roshan Packages 826500 12.72 12.61 13 12.21 12.84 0.12
SEPL Security Paper 112400 148.68 155 155 138.15 140.03 -8.65
From :09:30_AM_To_04:15_PM
PageNo: 10
***VANASPATI & ALLIED INDUSTRIES***

POML Punjab Oil 200 124.59 120.2 124.49 120.2 124.59 0
***LEATHER & TANNERIES***

BATA Bata (Pak) 60 1760 1710 1739.95 1703.03 1739.95 -20.05
LEUL Leather Up Ltd. 1000 10.4 9.4 9.41 9.4 9.41 -0.99
SGF Service Global- 370000 50.13 51.5 51.97 50.8 51 0.87
SRVI Service Ind.Ltd 4350 650 615 673 615 629.67 -20.33
***FOOD & PERSONAL CARE PRODUCTS***

ASC Al-Shaheer Corp 99394 9.67 9.71 9.71 9.5 9.69 0.02
BNL Bunnys Limited 62000 13.85 13.72 13.9 13.7 13.71 -0.14
CLOV Clover Pakistan 975000 32.55 33.75 34.74 32 32.36 -0.19
FCEPL Frieslandcampina 81616 72.02 73 74.9 72.5 72.99 0.97
FFL Fauji Foods Ltd 4636697 9.61 9.7 9.98 9.6 9.71 0.1
GLPL Gillette Pak 1000 149.98 149.5 149.5 149.5 149.98 0
MFFL MithchellsFruit 86500 125.42 127.98 129 124 124.92 -0.5
MFL Matco Foods Ltd 40000 29.64 30.45 30.49 29.5 29.56 -0.08
MUREB Murree Brewery 1600 328 334.9 334.9 324 328.11 0.11
NATF National Foods 15735 160.84 160.22 163 158 158.8 -2.04
NESTLE Nestle Pakistan 120 8300 8200 8200 8200 8200 -100
PREMA At-Tahur Ltd. 91000 13.21 13.4 13.45 13.21 13.24 0.03
QUICE Quice Food 34000 4 4.01 4.18 4 4.1 0.1
SCL Shield Corp. 500 261.55 250.01 260 250.01 260 -1.55
SHEZ Shezan Inter. 4000 113.55 112 114 112 113 -0.55
TOMCL The Organic 544500 20.11 20.19 20.5 19.5 19.83 -0.28
Meat
TREET Treet Corp 3187609 16.48 16.6 16.95 16.45 16.72 0.24
UNITY Unity Foods Ltd 788540 20.08 20.15 20.36 19.85 19.94 -0.14
UPFL Unilever Foods 60 20812.5 22350 22373 22350 22364.33 1551.83
***GLASS & CERAMICS***

BGL Bal.Glass 42500 9.32 9.2 9.42 9.12 9.38 0.06
GGGL GhaniGlobalGlass 424000 6.06 6.06 6.1 6.01 6.02 -0.04
GHGL Ghani Glass Ltd 96000 25.81 25.8 26.25 25.8 25.89 0.08
GVGL Ghani Value 1000 42.8 42.1 42.5 42.1 42.5 -0.3
Glas
STCL Shabbir Tiles 16500 13.35 13.27 13.27 13.02 13.22 -0.13
TGL Tariq Glass 63166 91.8 92.51 97.51 92.11 92.33 0.53
Ind.
From :09:30_AM_To_04:15_PM
PageNo: 11
***MISCELLANEOUS***
AKDHL AKD Hospitality 200 142.69 137.51 140 137.51 138.76 -3.93
AKGL AL-Khair Gadoon 5000 30.1 0 0 0 30.1 0
ECOP ECOPACK Ltd 1500 16.48 15.8 15.8 15.8 15.8 -0.68
GAMON Gammon Pak 24500 12 11.99 12.87 11 11 -1
GOC GOC (Pak) Ltd. 500 51 51 51 51 51 0
META MetaTech 6000 6.77 7 7.3 6.67 7.15 0.38
Trading
PABC Pakistan Alumin 365626 69.85 70.5 71.28 69.5 69.79 -0.06
PHDL Pak HotelsXD 1000 423 433.89 433.89 407.05 426 3
SPEL Synthetic Prod 307000 14 14 14.85 13.9 14.7 0.7
STPL Siddiqsons Tin 109500 6.41 6.6 6.6 6.4 6.42 0.01
TRIPF Tri-Pack Films 1000 138.28 141.9 145.25 141.9 145.22 6.94
UBDL United Brands 5000 12 11.4 12.1 11.4 12 0
***EXCHANGE TRADED FUNDS***

HBLTETF HBL Total 72500 113.1 113.2 113.2 113.1 113.1 0
Treasury
JSGBETF JS Global 356500 14.73 0 0 0 14.73 0
Banking
JSMFETF JS Momentum 2000 13.84 13.08 13.11 13.08 13.11 -0.73
MZNPETF Meezan Pakistan 13500 11.88 11.96 12.01 11.93 11.93 0.05
***FUTURE CONTRACTS***
ACIETF-APR ACIETF-APR 0 9.76 - 0 0 9.75 -0.01
ACIETF-MAR ACIETF-MAR 0 9.58 - 0 0 9.57 -0.01
AGHA-APR AGHA-APR 0 12.96 - 0 0 13.04 0.08
AGHA-FEB AGHA-FEB 58 12.61 12.43 12.55 12.26 12.55 -0.06
AGHA-MAR AGHA-MAR 1 12.72 13.5 13.5 13.5 13.5 0.78
AGL-APR AGL-APR 0 14.86 - 0 0 14.84 -0.02
AGL-FEB AGL-FEB 1795 14.2 14.05 14.48 13.8 14.07 -0.13
AGL-MAR AGL-MAR 0 14.59 - 0 0 14.57 -0.02
AICL-APR AICL-APR 0 39.53 - 0 0 38.94 -0.59
AICL-FEB AICL-FEB 0 37.89 - 0 0 37.32 -0.57
AICL-MAR AICL-MAR 0 38.8 - 0 0 38.22 -0.58
AIRLINK-APR AIRLINK-APR 0 57.44 - 0 0 57.21 -0.23
AIRLINK-APRB AIRLINK-APRB 0 58.69 - 0 0 58.46 -0.23
AIRLINK-FEB AIRLINK-FEB 12462 57.77 57.49 59.99 56.5 57.34 -0.43
AIRLINK-FEBB AIRLINK-FEBB 1071 56.25 56.49 58.51 55.5 56.25 0
AIRLINK-MAR AIRLINK-MAR 217 57.96 57.9 59.85 57 59.85 1.89
AIRLINK-MARB AIRLINK-MARB 0 57.6 - 0 0 57.38 -0.22
AKBL-APR AKBL-APR 0 24.06 - 0 0 24.98 0.92
AKBL-FEB AKBL-FEB 112 23.45 23.74 24.44 23.61 24.32 0.87
From :09:30_AM_To_04:15_PM
PageNo: 12
AKBL-MAR AKBL-MAR 0 23.62 - 0 0 24.52 0.9
ANL-APR ANL-APR 0 7.49 - 0 0 7.55 0.06
ANL-FEB ANL-FEB 1 7.51 7.25 7.25 7.25 7.25 -0.26
ANL-MAR ANL-MAR 0 7.35 - 0 0 7.41 0.06
APL-APR APL-APR 0 431.98 - 0 0 425.17 -6.81
APL-FEB APL-FEB 1 411.67 409.89 409.89 409.89 409.89 -1.78
APL-MAR APL-MAR 0 424 - 0 0 417.32 -6.68
ASC-APR ASC-APR 0 10.26 - 0 0 10.27 0.01
ASC-FEB ASC-FEB 5 10.89 10.01 10.01 10.01 10.01 -0.88
ASC-MAR ASC-MAR 0 10.07 - 0 0 10.08 0.01
ASL-APR ASL-APR 0 8.09 - 0 0 7.74 -0.35
ASL-FEB ASL-FEB 198 7.83 7.9 7.9 7.41 7.41 -0.42
ASL-MAR ASL-MAR 0 7.94 - 0 0 7.6 -0.34
ASTL-APR ASTL-APR 0 26.68 - 0 0 26.33 -0.35
ASTL-FEB ASTL-FEB 3 25.31 25.26 25.26 25.25 25.25 -0.06
ASTL-MAR ASTL-MAR 0 26.19 - 0 0 25.85 -0.34
ATRL-APR ATRL-APR 0 327.33 - 0 0 329.43 2.1
ATRL-FEB ATRL-FEB 1336 312.66 313 321 310.5 315.13 2.47
ATRL-MAR ATRL-MAR 0 321.29 - 0 0 323.34 2.05
AVN-APR AVN-APR 0 53.14 - 0 0 53.69 0.55
AVN-FEB AVN-FEB 427 50.98 51.33 51.9 50.7 51.2 0.22
AVN-MAR AVN-MAR 0 52.16 - 0 0 52.7 0.54
BAFL-APR BAFL-APR 0 51.95 - 0 0 53.53 1.58
BAFL-FEB BAFL-FEB 1216 49.21 50 51.75 49.98 51 1.79
BAFL-MAR BAFL-MAR 0 50.99 - 0 0 52.54 1.55
BAHL-APR BAHL-APR 10 92 85.1 85.1 85.1 85.1 -6.9
BAHL-FEB BAHL-FEB 712 87.5 89 90.49 82.9 86.46 -1.04
BAHL-MAR BAHL-MAR 0 90.3 - 0 0 89.56 -0.74
BIPL-APR BIPL-APR 0 25.67 - 0 0 25.78 0.11
BIPL-FEB BIPL-FEB 72 24.48 24.65 25.21 24.5 24.6 0.12
BIPL-MAR BIPL-MAR 0 25.2 - 0 0 25.31 0.11
BML-APR BML-APR 0 2.22 - 0 0 2.17 -0.05
BML-MAR BML-MAR 0 2.18 - 0 0 2.13 -0.05
BOP-APR BOP-APR 0 6.15 - 0 0 6.57 0.42
BOP-FEB BOP-FEB 6568 5.9 6.06 6.35 5.85 6.29 0.39
BOP-MAR BOP-MAR 0 6.04 - 0 0 6.45 0.41
CHCC-APR CHCC-APR 0 164.45 - 0 0 161.72 -2.73
CHCC-FEB CHCC-FEB 4 157.01 155.34 155.34 155 155 -2.01
CHCC-MAR CHCC-MAR 0 161.41 - 0 0 158.73 -2.68
CNERGY-APR CNERGY-APR 0 4.22 - 0 0 4.13 -0.09
From :09:30_AM_To_04:15_PM
PageNo: 13
CNERGY-FEB CNERGY-FEB 5047 4.05 4.02 4.08 3.93 3.97 -0.08
CNERGY-MAR CNERGY-MAR 0 4.14 - 0 0 4.06 -0.08
CPHL-APR CPHL-APR 0 22.79 - 0 0 22.81 0.02
CPHL-FEB CPHL-FEB 16 21.99 21.91 22.15 21.72 21.92 -0.07
CPHL-MAR CPHL-MAR 0 22.37 - 0 0 22.39 0.02
DCL-APR DCL-APR 0 7.39 - 0 0 7.27 -0.12
DCL-FEB DCL-FEB 2376 7.04 7.01 7.25 6.94 7 -0.04
DCL-MAR DCL-MAR 0 7.26 - 0 0 7.14 -0.12
DCR-APR DCR-APR 0 14.36 - 0 0 14.37 0.01
DFML-APR DFML-APR 0 14.52 - 0 0 14.44 -0.08
DFML-FEB DFML-FEB 59 13.9 13.9 14.18 13.8 13.92 0.02
DFML-MAR DFML-MAR 0 14.26 - 0 0 14.17 -0.09
DGKC-APR DGKC-APR 0 74.54 - 0 0 75.46 0.92
DGKC-FEB DGKC-FEB 1241 71.12 71.74 72.99 71.65 72.24 1.12
DGKC-MAR DGKC-MAR 0 73.16 - 0 0 74.07 0.91
DOL-APR DOL-APR 0 24.5 - 0 0 24.61 0.11
DOL-FEB DOL-FEB 5 23.44 23.73 23.73 23.7 23.7 0.26
DOL-MAR DOL-MAR 0 24.04 - 0 0 24.15 0.11
EFERT-APR EFERT-APR 0 129.27 - 0 0 129.48 0.21
EFERT-FEB EFERT-FEB 79 123.76 123.85 125.24 123.3 123.52 -0.24
EFERT-MAR EFERT-MAR 0 126.88 - 0 0 127.09 0.21
ENGRO-APR ENGRO-APR 0 332.49 - 0 0 336.78 4.29
ENGRO-FEB ENGRO-FEB 37 319.38 321.99 323.99 320 323.1 3.72
ENGRO-MAR ENGRO-MAR 0 326.35 - 0 0 330.55 4.2
EPCL-APR EPCL-APR 0 50.94 - 0 0 50.29 -0.65
EPCL-FEB EPCL-FEB 36 48.64 48.45 49.5 48 48.14 -0.5
EPCL-MAR EPCL-MAR 0 50 - 0 0 49.37 -0.63
FABL-APR FABL-APR 0 33.91 - 0 0 34.17 0.26
FABL-FEB FABL-FEB 53 33.15 32.6 32.85 32.5 32.67 -0.48
FABL-MAR FABL-MAR 0 33.28 - 0 0 33.54 0.26
FCCL-APR FCCL-APR 0 18.96 - 0 0 18.95 -0.01
FCCL-FEB FCCL-FEB 339 18.08 18.3 18.4 18.02 18.18 0.1
FCCL-MAR FCCL-MAR 0 18.61 - 0 0 18.6 -0.01
FFBL-APR FFBL-APR 0 27.73 - 0 0 28.38 0.65
FFBL-FEB FFBL-FEB 1069 26.45 26.89 27.24 26.48 27.01 0.56
FFBL-MAR FFBL-MAR 0 27.22 - 0 0 27.86 0.64
FFC-APR FFC-APR 0 119.71 - 0 0 120.3 0.59
FFC-FEB FFC-FEB 46 114.95 115.25 115.71 114.02 115.5 0.55
FFC-MAR FFC-MAR 0 117.5 - 0 0 118.08 0.58
FFL-APR FFL-APR 0 10.2 - 0 0 10.29 0.09
From :09:30_AM_To_04:15_PM
PageNo: 14
FFL-FEB FFL-FEB 2488 9.76 9.89 10.1 9.71 9.86 0.1
FFL-MAR FFL-MAR 0 10.01 - 0 0 10.1 0.09
FLYNG-APR FLYNG-APR 0 7 - 0 0 7.04 0.04
FLYNG-FEB FLYNG-FEB 357 6.6 6.69 6.84 6.69 6.79 0.19
FLYNG-MAR FLYNG-MAR 0 6.87 - 0 0 6.91 0.04
GATM-APR GATM-APR 0 21.94 - 0 0 21.86 -0.08
GATM-FEB GATM-FEB 23 20.96 21.03 21.07 20.99 20.99 0.03
GATM-MAR GATM-MAR 0 21.53 - 0 0 21.46 -0.07
GGGL-APR GGGL-APR 0 6.43 - 0 0 6.38 -0.05
GGGL-FEB GGGL-FEB 35 6.1 6.15 6.15 6.09 6.09 -0.01
GGGL-MAR GGGL-MAR 0 6.31 - 0 0 6.26 -0.05
GGL-APR GGL-APR 0 10.28 - 0 0 10.25 -0.03
GGL-FEB GGL-FEB 4779 9.83 10 10.13 9.79 9.8 -0.03
GGL-MAR GGL-MAR 0 10.09 - 0 0 10.06 -0.03
HBL-APR HBL-APR 0 117.81 - 0 0 117.87 0.06
HBL-FEB HBL-FEB 96 112.83 114.36 114.36 112.01 112.66 -0.17
HBL-MAR HBL-MAR 0 115.63 - 0 0 115.69 0.06
HMB-APR HMB-APR 0 63.11 - 0 0 63.6 0.49
HMB-FEB HMB-FEB 0 60.49 - 0 0 60.96 0.47
HMB-MAR HMB-MAR 0 61.95 - 0 0 62.42 0.47
HUBC-APR HUBC-APR 0 120.6 - 0 0 120.8 0.2
HUBC-FEB HUBC-FEB 270 115.18 115.43 116.25 114.95 115.34 0.16
HUBC-MAR HUBC-MAR 0 118.37 - 0 0 118.56 0.19
HUMNL-APR HUMNL-APR 0 6.6 - 0 0 6.57 -0.03
HUMNL-FEB HUMNL-FEB 666 6.3 6.49 6.49 6.11 6.29 -0.01
HUMNL-MAR HUMNL-MAR 0 6.48 - 0 0 6.45 -0.03
ILP-APR ILP-APR 0 73.27 - 0 0 73.49 0.22
ILP-FEB ILP-FEB 0 70.23 - 0 0 70.44 0.21
ILP-MAR ILP-MAR 0 71.92 - 0 0 72.13 0.21
INIL-APR INIL-APR 0 135.51 - 0 0 134.44 -1.07
INIL-APRB INIL-APRB 0 141.34 - 0 0 140.22 -1.12
INIL-FEB INIL-FEB 31 135.26 134.1 135 132.8 134.5 -0.76
INIL-FEBB INIL-FEBB 0 135.47 - 0 0 134.39 -1.08
INIL-MAR INIL-MAR 0 135.51 - 0 0 134.44 -1.07
INIL-MARB INIL-MARB 0 138.73 - 0 0 137.63 -1.1
ISL-APR ISL-APR 0 72.46 - 0 0 70.24 -2.22
ISL-APRB ISL-APRB 0 74.06 - 0 0 71.8 -2.26
ISL-FEB ISL-FEB 101 72.36 72.95 73.85 70.5 70.53 -1.83
ISL-FEBB ISL-FEBB 0 70.98 - 0 0 68.81 -2.17
ISL-MAR ISL-MAR 0 72.46 - 0 0 70.24 -2.22
From :09:30_AM_To_04:15_PM
PageNo: 15
ISL-MARB ISL-MARB 0 72.69 - 0 0 70.47 -2.22
JSBL-APR JSBL-APR 0 10.15 - 0 0 10.65 0.5
JSBL-FEB JSBL-FEB 37 10.06 9.8 10.2 9.8 10.17 0.11
JSBL-MAR JSBL-MAR 0 9.97 - 0 0 10.46 0.49
JSGBETF-APR JSGBETF-APR 0 15.63 - 0 0 15.62 -0.01
JSGBETF-FEB JSGBETF-FEB 0 14.98 - 0 0 14.97 -0.01
JSGBETF-MAR JSGBETF-MAR 0 15.34 - 0 0 15.33 -0.01
JSMFETF-FEB JSMFETF-FEB 0 14.07 - 0 0 13.32 -0.75
JSMFETF-MAR JSMFETF-MAR 0 14.41 - 0 0 13.64 -0.77
KAPCO-APR KAPCO-APR 0 31.05 - 0 0 31.16 0.11
KAPCO-FEB KAPCO-FEB 6 29.67 29.63 30 29.63 29.89 0.22
KAPCO-MAR KAPCO-MAR 0 30.48 - 0 0 30.58 0.1
KEL-APR KEL-APR 0 4.93 - 0 0 4.81 -0.12
KEL-FEB KEL-FEB 3992 4.73 4.76 4.81 4.57 4.62 -0.11
KEL-MAR KEL-MAR 0 4.84 - 0 0 4.72 -0.12
KOHC-APR KOHC-APR 0 235.59 - 0 0 228.75 -6.84
KOHC-FEB KOHC-FEB 1 225.8 239 239 239 239 13.2
KOHC-MAR KOHC-MAR 0 231.24 - 0 0 224.53 -6.71
KOSM-APR KOSM-APR 0 3.35 - 0 0 3.48 0.13
KOSM-FEB KOSM-FEB 1521 3.2 3.2 3.48 3.17 3.35 0.15
KOSM-MAR KOSM-MAR 0 3.29 - 0 0 3.41 0.12
LOTCHEM-APR LOTCHEM-APR 0 21.01 - 0 0 21.09 0.08
LOTCHEM-FEB LOTCHEM-FEB 293 20.21 20.3 20.75 20.1 20.4 0.19
LOTCHEM-MAR LOTCHEM-MAR 0 20.62 - 0 0 20.7 0.08
LPL-APR LPL-APR 0 21.99 - 0 0 21.98 -0.01
LPL-FEB LPL-FEB 15 20.9 20.99 21.1 20.9 21.1 0.2
LPL-MAR LPL-MAR 0 21.59 - 0 0 21.57 -0.02
LUCK-APR LUCK-APR 0 777.9 - 0 0 778.14 0.24
LUCK-FEB LUCK-FEB 58 744.22 750 756 740.51 743.28 -0.94
LUCK-MAR LUCK-MAR 0 763.53 - 0 0 763.76 0.23
MCB-APR MCB-APR 0 189.06 - 0 0 189.82 0.76
MCB-FEB MCB-FEB 0 180 - 0 0 181.93 1.93
MCB-MAR MCB-MAR 0 185.57 - 0 0 186.32 0.75
MEBL-APR MEBL-APR 0 170.38 - 0 0 170.82 0.44
MEBL-FEB MEBL-FEB 19 163.65 165.99 167.5 163.8 163.94 0.29
MEBL-MAR MEBL-MAR 0 167.23 - 0 0 167.66 0.43
MLCF-APR MLCF-APR 0 40.31 - 0 0 40.41 0.1
MLCF-FEB MLCF-FEB 317 38.54 38.75 39.09 38.51 38.56 0.02
MLCF-MAR MLCF-MAR 0 39.57 - 0 0 39.67 0.1
MTL-APR MTL-APR 0 549.82 - 0 0 555.66 5.84
From :09:30_AM_To_04:15_PM
PageNo: 16
MTL-FEB MTL-FEB 0 532 - 0 0 532.56 0.56
MTL-MAR MTL-MAR 0 539.67 - 0 0 545.39 5.72
MUGHAL-APR MUGHAL-APR 0 74.24 - 0 0 71.16 -3.08
MUGHAL-FEB MUGHAL-FEB 5 70.35 68 68 68 68 -2.35
MUGHAL-MAR MUGHAL-MAR 0 72.87 - 0 0 69.84 -3.03
MZNPETF-APR MZNPETF-APR 0 12.6 - 0 0 12.65 0.05
MZNPETF-FEB MZNPETF-FEB 0 12.08 - 0 0 12.12 0.04
MZNPETF-MAR MZNPETF-MAR 0 12.37 - 0 0 12.41 0.04
NATF-APR NATF-APR 0 170.63 - 0 0 168.36 -2.27
NATF-FEB NATF-FEB 0 163.54 - 0 0 161.36 -2.18
NATF-MAR NATF-MAR 0 167.48 - 0 0 165.24 -2.24
NBP-APR NBP-APR 0 29.88 - 0 0 29.47 -0.41
NBP-FEB NBP-FEB 235 28.6 28.36 29.07 28.05 28.27 -0.33
NBPGETF-APR NBPGETF-APR 0 15.44 - 0 0 15.43 -0.01
NBPGETF-FEB NBPGETF-FEB 0 14.79 - 0 0 14.78 -0.01
NBPGETF-MAR NBPGETF-MAR 0 15.15 - 0 0 15.14 -0.01
NBP-MAR NBP-MAR 0 29.33 - 0 0 28.93 -0.4
NCL-APR NCL-APR 0 28.57 - 0 0 28.69 0.12
NCL-FEB NCL-FEB 0 27.38 - 0 0 27.5 0.12
NCL-MAR NCL-MAR 0 28.04 - 0 0 28.16 0.12
NCPL-APR NCPL-APR 0 27.48 - 0 0 28.09 0.61
NCPL-FEB NCPL-FEB 17 26.45 26.5 26.71 26.5 26.71 0.26
NCPL-MAR NCPL-MAR 0 26.97 - 0 0 27.58 0.61
NETSOL-APR NETSOL-APR 0 94.46 - 0 0 94.95 0.49
NETSOL-FEB NETSOL-FEB 486 90.69 91.5 92.1 90.52 90.69 0
NETSOL-MAR NETSOL-MAR 0 92.72 - 0 0 93.19 0.47
NITGETF-APR NITGETF-APR 0 16.61 - 0 0 16.6 -0.01
NITGETF-FEB NITGETF-FEB 0 15.92 - 0 0 15.91 -0.01
NITGETF-MAR NITGETF-MAR 0 16.31 - 0 0 16.3 -0.01
NML-APR NML-APR 0 79.28 - 0 0 79.52 0.24
NML-FEB NML-FEB 339 76 77.2 77.2 76 76.2 0.2
NML-MAR NML-MAR 0 77.82 - 0 0 78.05 0.23
NPL-APR NPL-APR 0 32.36 - 0 0 32.35 -0.01
NPL-FEB NPL-FEB 0 31.42 - 0 0 31 -0.42
NPL-MAR NPL-MAR 0 31.76 - 0 0 31.75 -0.01
NRL-APR NRL-APR 0 289.39 - 0 0 289.65 0.26
NRL-FEB NRL-FEB 1249 276.56 278 284 273.5 276.59 0.03
NRL-MAR NRL-MAR 0 284.04 - 0 0 284.3 0.26
OGDC-APR OGDC-APR 0 142.45 - 0 0 143.42 0.97
OGDC-FEB OGDC-FEB 7733 136.06 136.51 140.35 136.51 137.24 1.18
From :09:30_AM_To_04:15_PM
PageNo: 17
OGDC-MAR OGDC-MAR 0 139.82 - 0 0 140.77 0.95
PABC-APR PABC-APR 0 74.1 - 0 0 73.99 -0.11
PABC-FEB PABC-FEB 0 71.5 - 0 0 70.91 -0.59
PABC-MAR PABC-MAR 0 72.73 - 0 0 72.62 -0.11
PAEL-APR PAEL-APR 0 22.25 - 0 0 23.13 0.88
PAEL-FEB PAEL-FEB 6282 21.22 21.45 22.61 21.11 22.08 0.86
PAEL-MAR PAEL-MAR 0 21.84 - 0 0 22.71 0.87
PAKRI-APR PAKRI-APR 0 7.86 - 0 0 8.28 0.42
PAKRI-FEB PAKRI-FEB 0 7.53 - 0 0 7.94 0.41
PAKRI-MAR PAKRI-MAR 0 7.72 - 0 0 8.13 0.41
PIAA-APR PIAA-APR 0 10.29 - 0 0 9.86 -0.43
PIAA-FEB PIAA-FEB 18593 9.83 10 10.09 8.98 9.42 -0.41
PIAA-MAR PIAA-MAR 0 10.1 - 0 0 9.68 -0.42
PIBTL-APR PIBTL-APR 0 6.33 - 0 0 6.41 0.08
PIBTL-FEB PIBTL-FEB 2508 6.09 6.1 6.29 6.03 6.18 0.09
PIBTL-MAR PIBTL-MAR 0 6.22 - 0 0 6.3 0.08
PIOC-APR PIOC-APR 0 120.07 - 0 0 119.5 -0.57
PIOC-FEB PIOC-FEB 97 114.35 115.5 116.89 114.23 114.23 -0.12
PIOC-MAR PIOC-MAR 0 117.85 - 0 0 117.29 -0.56
PKGS-APR PKGS-APR 0 535.72 - 0 0 536.48 0.76
PKGS-FEB PKGS-FEB 0 513.46 - 0 0 514.17 0.71
PKGS-MAR PKGS-MAR 0 525.83 - 0 0 526.57 0.74
POL-APR POL-APR 0 462.23 - 0 0 463.9 1.67
POL-FEB POL-FEB 0 438 - 0 0 444.61 6.61
POL-MAR POL-MAR 0 453.7 - 0 0 455.33 1.63
POWER-APR POWER-APR 0 5.51 - 0 0 5.83 0.32
POWER-FEB POWER-FEB 44 5.22 5.55 5.57 5.54 5.54 0.32
POWER-MAR POWER-MAR 0 5.4 - 0 0 5.72 0.32
PPL-APR PPL-APR 0 120.82 - 0 0 120.91 0.09
PPL-FEB PPL-FEB 5756 115.38 117.65 118.4 115.26 115.59 0.21
PPL-MAR PPL-MAR 0 118.59 - 0 0 118.68 0.09
PRL-APR PRL-APR 0 27.21 - 0 0 26.64 -0.57
PRL-FEB PRL-FEB 10660 25.99 25.91 26.24 25.26 25.49 -0.5
PRL-MAR PRL-MAR 0 26.71 - 0 0 26.15 -0.56
PSMC-FEB PSMC-FEB 12 609 609 609 609 609 0
PSMC-MAR PSMC-MAR 0 634.14 - 0 0 633.72 -0.42
PSO-APR PSO-APR 0 171.85 - 0 0 173.49 1.64
PSO-FEB PSO-FEB 2205 164.38 166.29 167.8 164 165.91 1.53
PSO-MAR PSO-MAR 0 168.68 - 0 0 170.28 1.6
PTC-APR PTC-APR 0 11.17 - 0 0 11.08 -0.09
From :09:30_AM_To_04:15_PM
PageNo: 18
PTC-FEB PTC-FEB 9135 10.67 10.84 11 10.51 10.6 -0.07
PTC-MAR PTC-MAR 10 10.96 10.9 10.9 10.9 10.9 -0.06
SAZEW-APR SAZEW-APR 0 209.75 - 0 0 223.9 14.15
SAZEW-FEB SAZEW-FEB 599 202 201 216.9 192 213.89 11.89
SAZEW-MAR SAZEW-MAR 0 205.87 - 0 0 219.76 13.89
SEARL-APR SEARL-APR 0 49.7 - 0 0 51.34 1.64
SEARL-FEB SEARL-FEB 3276 47.42 48 49.9 47.75 49.03 1.61
SEARL-MAR SEARL-MAR 0 48.78 - 0 0 50.4 1.62
SHEL-APR SHEL-APR 0 144.16 - 0 0 145.29 1.13
SHEL-FEB SHEL-FEB 117 138.04 139.01 142 138.2 138.99 0.95
SHEL-MAR SHEL-MAR 0 141.5 - 0 0 142.6 1.1
SILK-APR SILK-APR 0 1.08 - 0 0 1.09 0.01
SILK-FEB SILK-FEB 1000 1.04 1.05 1.05 1.03 1.03 -0.01
SILK-MAR SILK-MAR 0 1.06 - 0 0 1.07 0.01
SNBL-APR SNBL-APR 0 11.89 - 0 0 12.94 1.05
SNBL-FEB SNBL-FEB 559 11.4 11.5 12.4 11.5 12.4 1
SNBL-MAR SNBL-MAR 0 11.67 - 0 0 12.71 1.04
SNGP-APR SNGP-APR 0 69.15 - 0 0 69.2 0.05
SNGP-FEB SNGP-FEB 1814 66.03 66.99 68.01 65.7 66.05 0.02
SNGP-MAR SNGP-MAR 0 67.87 - 0 0 67.92 0.05
SPWL-APR SPWL-APR 0 20.29 - 0 0 20.25 -0.04
SPWL-FEB SPWL-FEB 1 19.45 19.51 19.51 19.51 19.51 0.06
SPWL-MAR SPWL-MAR 0 19.92 - 0 0 19.88 -0.04
SSGC-APR SSGC-APR 0 11.71 - 0 0 11.79 0.08
SSGC-FEB SSGC-FEB 293 11.25 11.35 11.4 11.22 11.38 0.13
SSGC-MAR SSGC-MAR 0 11.5 - 0 0 11.57 0.07
SYS-APR SYS-APR 0 416.49 - 0 0 417.23 0.74
SYS-FEB SYS-FEB 38 398.12 400.02 402.96 398 398 -0.12
SYS-MAR SYS-MAR 0 408.8 - 0 0 409.52 0.72
TELE-APR TELE-APR 0 7.37 - 0 0 7.3 -0.07
TELE-FEB TELE-FEB 720 7.11 7.22 7.3 6.9 6.99 -0.12
TELE-MAR TELE-MAR 0 7.24 - 0 0 7.17 -0.07
TGL-APR TGL-APR 0 97.39 - 0 0 97.89 0.5
TGL-FEB TGL-FEB 37 94.36 97.91 99 93.3 93.3 -1.06
TGL-MAR TGL-MAR 0 95.59 - 0 0 96.08 0.49
TOMCL-APR TOMCL-APR 0 21.33 - 0 0 21.02 -0.31
TOMCL-FEB TOMCL-FEB 117 22.2 20.54 22.19 20.54 20.54 -1.66
TOMCL-MAR TOMCL-MAR 0 20.94 - 0 0 20.63 -0.31
TPLP-APR TPLP-APR 0 12.17 - 0 0 12.14 -0.03
TPLP-FEB TPLP-FEB 143 11.66 11.66 11.79 11.52 11.65 -0.01
From :09:30_AM_To_04:15_PM
PageNo: 19
TPLP-MAR TPLP-MAR 0 13.28 - 0 0 11.91 -1.37
TREET-APR TREET-APR 0 17.48 - 0 0 17.73 0.25
TREET-FEB TREET-FEB 3878 16.73 16.98 17.19 16.7 16.92 0.19
TREET-MAR TREET-MAR 0 17.12 - 0 0 17.4 0.28
TRG-APR TRG-APR 0 73.23 - 0 0 73.74 0.51
TRG-FEB TRG-FEB 2944 70.04 70.5 71.89 70.12 70.54 0.5
TRG-MAR TRG-MAR 0 71.88 - 0 0 72.37 0.49
UBL-APR UBL-APR 0 191.04 - 0 0 193.02 1.98
UBL-FEB UBL-FEB 1 183.37 184.99 184.99 184.99 184.99 1.62
UBL-MAR UBL-MAR 0 187.51 - 0 0 189.45 1.94
UBLPETF-APR UBLPETF-APR 0 15.11 - 0 0 15.1 -0.01
UBLPETF-FEB UBLPETF-FEB 0 14.48 - 0 0 14.47 -0.01
UBLPETF-MAR UBLPETF-MAR 0 14.83 - 0 0 14.82 -0.01
UNITY-APR UNITY-APR 0 21.3 - 0 0 21.14 -0.16
UNITY-FEB UNITY-FEB 691 20.24 20.4 20.6 20.15 20.25 0.01
UNITY-MAR UNITY-MAR 0 20.91 - 0 0 20.75 -0.16
WAVES-APR WAVES-APR 0 7.45 - 0 0 7.48 0.03
WAVES-FEB WAVES-FEB 77 7.17 7.09 7.2 7.02 7.2 0.03
WAVES-MAR WAVES-MAR 0 7.31 - 0 0 7.35 0.04
WTL-APR WTL-APR 0 1.3 - 0 0 1.33 0.03
WTL-FEB WTL-FEB 2906 1.26 1.27 1.28 1.26 1.27 0.01
WTL-MAR WTL-MAR 0 1.28 - 0 0 1.3 0.02
***BONDS***
JSBLTFC4 JS Bank TFC 1000 100 94.5 94.5 94.5 94.5 -5.5
P01GIS091224 1 Year IJARA 50000 86.25 86.3 86.3 86.3 86.3 0.05
Sukuk
P01GIS220125 1 Yr GIS 50000 84.49 0 0 0 84.23 -0.26
Discounted
P03VRR240127 3 Year 2000000 100 100.5 100.5 100.5 100.5 0.5
Variable Rate
***STOCK INDEX FUTURE CONTRACTS***

BKTI-APR BKTI-APR 0 15989 - 0 0 16091 102
BKTI-FEB BKTI-FEB 0 15423 - 0 0 15521 98
BKTI-MAR BKTI-MAR 0 15737 - 0 0 15838 101
KSE30-APR KSE30-APR 0 21945 - 0 0 22018 73
KSE30-FEB KSE30-FEB 0 21169 - 0 0 21239 70
KSE30-MAR KSE30-MAR 0 21600 - 0 0 21672 72
OGTI-APR OGTI-APR 0 16846 - 0 0 16844 -2
OGTI-FEB OGTI-FEB 0 16250 - 0 0 16248 -2
OGTI-MAR OGTI-MAR 0 16581 - 0 0 16579 -2
From :09:30_AM_To_04:15_PM
PageNo: 20
**** DEFAULTER COMPANIES ****
***AUTOMOBILE PARTS & ACCESSORIES***
BELA Bela Automotive 2000 102.49 94.85 95 94.82 94.82 -7.67
***CHEMICAL***
PPVC Pak.P.V.C. 7000 7.12 7.99 7.99 6.6 7.95 0.83
SPL Sitara Peroxide 7500 13.52 13.51 13.55 13.31 13.31 -0.21
***ENGINEERING***
BECO Beco Steel Ltd 69000 5.79 5.7 6.28 5.7 5.8 0.01
DSL Dost Steels 278500 5.44 5.46 5.6 5.4 5.53 0.09
Ltd.
PECO Pak Engineering 100 510 510 510 510 510 0
***INSURANCE***
PIL PICIC Ins.Ltd. 23000 0.94 0.85 0.9 0.85 0.87 -0.07
PKGI Pak Gen.Ins. 1500 5 5.06 5.06 4.9 5.01 0.01

PASL Pervez Ahmed Co 80500 0.7 0.71 0.79 0.71 0.77 0.07
***JUTE***
SUHJ Suhail Jute 1000 28 26 26 26 26 -2
***OIL & GAS MARKETING COMPANIES***

HASCOL Hascol Petrol 14174000 7.91 8 8.35 7.8 7.91 0

SGPL S.G.Power 10500 4.2 4.19 4.2 4.19 4.2 0
***SUGAR & ALLIED INDUSTRIES***

DWSM Dewan Sugar 36500 3.47 3.5 3.72 3.31 3.58 0.11
HWQS Haseeb Waqas 20500 11.5 10.76 10.85 10.7 10.75 -0.75
Sugar
SKRS Sakrand Sugar 13000 9.17 9.14 9.14 8.55 9.08 -0.09
SML Shakarganj 500 33.1 33.6 33.6 33.6 33.6 0.5
Limited
***TECHNOLOGY & COMMUNICATION***

MDTL Media Times Ltd 246000 1.53 1.55 1.6 1.45 1.5 -0.03
From :09:30_AM_To_04:15_PM
PageNo: 21
JUBS Jubilee 8000 21.92 23.56 23.56 23.56 23.56 1.64
Spinning
***TEXTILE SPINNING***
BILF Bilal Fibres 19000 2.72 2.95 2.99 2.72 2.88 0.16
CWSM Chakwal 1000000 10.3 9.57 10 9.3 9.3 -1
Spinning
HIRAT Hira Textile 320000 1.92 2 2 1.86 1.88 -0.04
NCML Nazir Cotton 17500 3.57 4 4 3.92 3.92 0.35
Mills
RUBY Ruby Textile 500 6 6.1 6.1 6.1 6.1 0.1

Closingrates 202431jan

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Closingrates 202431jan

Uploaded by

Copyright:

Available Formats

Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

***CLOSE - END MUTUAL FUND***

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

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

***REAL ESTATE INVESTMENT TRUST***

***SYNTHETIC & RAYON***

***SUGAR & ALLIED INDUSTRIES***

***POWER GENERATION & DISTRIBUTION***

***POWER GENERATION & DISTRIBUTION***

***OIL & GAS MARKETING COMPANIES***

***OIL & GAS EXPLORATION COMPANIES***

***AUTOMOBILE PARTS & ACCESSORIES***

***CABLE & ELECTRICAL GOODS***

***TECHNOLOGY & COMMUNICATION***

***PAPER & BOARD***

***VANASPATI & ALLIED INDUSTRIES***

***LEATHER & TANNERIES***

***FOOD & PERSONAL CARE PRODUCTS***

***GLASS & CERAMICS***

***EXCHANGE TRADED FUNDS***

***STOCK INDEX FUTURE CONTRACTS***

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

***OIL & GAS MARKETING COMPANIES***

***POWER GENERATION & DISTRIBUTION***

***SUGAR & ALLIED INDUSTRIES***

***TECHNOLOGY & COMMUNICATION***

You might also like

CLOSE - END MUTUAL FUND

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

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

REAL ESTATE INVESTMENT TRUST

SYNTHETIC & RAYON

SUGAR & ALLIED INDUSTRIES

POWER GENERATION & DISTRIBUTION

POWER GENERATION & DISTRIBUTION

OIL & GAS MARKETING COMPANIES

OIL & GAS EXPLORATION COMPANIES

AUTOMOBILE PARTS & ACCESSORIES

CABLE & ELECTRICAL GOODS

TECHNOLOGY & COMMUNICATION

PAPER & BOARD

VANASPATI & ALLIED INDUSTRIES

LEATHER & TANNERIES

FOOD & PERSONAL CARE PRODUCTS

GLASS & CERAMICS

EXCHANGE TRADED FUNDS

STOCK INDEX FUTURE CONTRACTS

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

OIL & GAS MARKETING COMPANIES

POWER GENERATION & DISTRIBUTION

SUGAR & ALLIED INDUSTRIES

TECHNOLOGY & COMMUNICATION