Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From :09:30_AM_To_04:15_PM
PageNo: 1
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 586500 8.23 8.38 8.7 8.38 8.63 0.4
HIFA HBL Invest Fund 1998500 3.09 3.11 3.19 2.96 2.99 -0.1

***MODARABAS***
FANM AL-Noor Mod 500 3.2 3.1 3.1 3.1 3.1 -0.1
FHAM Habib Modaraba 78000 7.05 7 7.25 7 7.01 -0.04
FPRM Paramount Mod 3000 8.25 7.75 8.75 7.75 8.19 -0.06
FTMM F.Treet Manuf 1000 3.65 3.65 3.65 3.65 3.65 0
FTSM Tri-Star 1st. M 500 15 13.88 13.88 13.88 13.88 -1.12
FUDLM U.D.L.Modaraba 518500 5.9 6 6.9 5.3 6.9 1
MODAM Mod.Al-Mali- 8000 3.36 3.45 3.45 3.38 3.4 0.04
OLPM OLP Modaraba 29000 11.86 12.01 12.01 11.81 12 0.14
ORM Orient Rental 500 6.5 6.2 6.2 6.2 6.2 -0.3
PMI Prud Mod.1st 161000 1.73 1.73 1.8 1.7 1.77 0.04
SINDM Sindh Modaraba 1000 8.21 0 0 0 8.21 0
TRSM Trust Modaraba 500 1.35 1.4 1.4 1.4 1.4 0.05
UCAPM Unicap Modaraba 8000 1.78 1.83 1.9 1.71 1.86 0.08

***LEASING COMPANIES***
GRYL Grays Leasing 20000 2.85 2.9 3 2.9 3 0.15
PGLC Pak Gulf 20000 5.31 5.1 5.61 5.1 5.61 0.3
Leasing
SLL SME Leasing Ltd 500 2.21 0 0 0 2.21 0

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

786 786 Invest Ltd 1500 5.5 5.05 5.75 5.05 5.75 0.25
AHL Arif Habib Ltd. 1782500 38.69 41.4 41.59 38 38.77 0.08
AKDSL AKD Securites L 6000 22.49 22.75 23.99 22.75 23.99 1.5
CYAN Cyan Limited 34500 25.31 24.77 25.95 24.55 25.18 -0.13
DAWH Dawood Hercules 126300 119.71 119.99 120.99 116 116.61 -3.1
DEL Dawood Equities 6500 6.15 5.92 6.1 5.9 5.97 -0.18
DLL Dawood Law 1800 247.5 230.01 239.99 230 239.5 -8
EFGH EFG Hermes Pak 500 13.35 12.8 12.8 12.8 12.8 -0.55
ESBL Escorts Bank 511500 4.02 4.19 4.75 4.15 4.43 0.41
FCIBL F.Credit & Inv 2500 6 5.25 6.28 5.25 6.28 0.28
FCSC Ist.Capital Sec 719000 1.2 1.2 1.24 1.13 1.18 -0.02
FDIBL Ist.Dawood Bank 258500 2.59 2.41 2.6 2.41 2.5 -0.09
FNEL F. Nat.Equities 693500 5.22 5.19 5.28 5.02 5.06 -0.16
ICIBL Invest Bank 673000 1.27 1.26 1.35 1.23 1.27 0
JSCL Jah.Sidd. Co. 2481000 13.79 13.95 14.67 13.8 14.28 0.49
JSIL JS Investments 3500 14.6 14.75 15.25 14.75 15.25 0.65
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 2
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

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

LSEVL LSE Ventures 123500 4.91 4.99 5 4.9 4.9 -0.01
Ltd
MCBIM MCB Inv MGT 56000 26.1 26 27.74 26 27.05 0.95
NEXT Next Capital 70000 5.61 5.54 6.23 5.54 5.83 0.22
OLPL OLP FinancialXD 64500 21.49 21.5 21.5 21.4 21.5 0.01
PSX Pak Stock 1601500 9.81 9.94 9.95 9.5 9.57 -0.24
Exchange

***COMMERCIAL BANKS***
ABL Allied Bank 14000 78.92 79.6 80.8 77.1 77.1 -1.82
LtdXD
AKBL Askari Bank 753500 19 18.7 19.39 18.7 19.25 0.25
BAFL Bank Al-Falah 2895817 39.38 39.5 39.55 38.2 38.39 -0.99
BAHL Bank AL-Habib 2659396 65.81 66 66.79 65.7 66.31 0.5
BIPL Bankislami 1045623 21.39 21.48 21.76 20.76 21.08 -0.31
Pak.XD
BOP B.O.Punjab 6190549 4.37 4.43 4.45 4.31 4.34 -0.03
FABL Faysal BankXD 826978 25.07 25.01 25.5 25.01 25.19 0.12
HBL Habib BankXD 2955404 97.56 101 101.2 96.7 97.02 -0.54
HMB Habib Metropol. 38000 47.08 46.51 46.75 46.5 46.75 -0.33
JSBL JS Bank Ltd 6796000 7.62 7.72 8.62 7.72 8.59 0.97
MCB MCB Bank LtdXD 677037 149.89 150.24 151.5 149.01 149.9 0.01
MEBL Meezan Bank 873703 145.61 145.85 146.46 143.75 144.29 -1.32
NBP National BankXD 4412500 25.5 25.48 27.4 25.48 26.37 0.87
SBL Samba Bank 3500 7.26 6.62 8 6.62 7.99 0.73
SCBPL St.Chart.BankXD 15500 32 32 32.2 31.5 31.96 -0.04
SILK Silk Bank Ltd 5417000 1.01 1.05 1.07 1 1.03 0.02
SMBL Summit Bank 428000 1.9 1.86 1.94 1.86 1.87 -0.03
SNBL Soneri Bank Ltd 5918500 10.21 10.39 10.49 9.39 10 -0.21
UBL United Bank 700772 158.92 159.25 160 158 158.84 -0.08

***INSURANCE***
AGIC Ask.Gen.Insur. 1000 18.06 18 18 18 18 -0.06
AICL Adamjee Ins. 754000 34.06 34.23 35.1 34.02 34.41 0.35
ALAC Askari Life Ass 234500 5.26 5.5 6.12 5.2 5.49 0.23
ATIL Atlas Ins. Ltd 2000 41.75 41.99 42.25 41.99 42.25 0.5
CSIL Cres.Star Ins. 670000 2.11 2.08 2.29 2.08 2.2 0.09
EFUG EFU GeneralXD 500 87 86.5 86.5 86.5 86.5 -0.5
EFUL EFU Life AssrXD 100 182.52 186.98 186.98 186.98 182.52 0
HICL Habib Ins. 1500 5 5.11 5.11 5.11 5.11 0.11
IGIHL IGI Holdings 431000 96.8 97 104.06 96 102.43 5.63
IGIL IGI Life Ins 23500 10.4 10.65 10.89 10.41 10.41 0.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 3
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***INSURANCE***
JGICL Jubilee Gen.Ins 30500 37.54 37 39 37 38.98 1.44
JLICL Jubile Life Ins 4500 129 125.5 128 125.5 128 -1
PAKRI Pak Reinsurance 504500 7.67 7.51 7.9 7.51 7.67 0
PINL Premier Ins. 2000 7.31 7.95 7.99 6.88 7.99 0.68
RICL Reliance Ins. 18500 7.05 7 7.15 7 7.15 0.1
SHNI Shaheen Ins. 9500 3.75 3.45 3.7 3.31 3.7 -0.05
TPLI TPL Insurance 41500 15.83 15.01 15.6 15.01 15.55 -0.28
UNIC United 40500 11.05 11.29 11.59 11 11.03 -0.02
InsuranceXD
UVIC Universal Ins. 1500 5.36 5.25 5.25 5.25 5.25 -0.11

***REAL ESTATE INVESTMENT TRUST***

DCR Dolmen City 567500 13.52 13.55 13.61 13.5 13.59 0.07
GRR Globe Residency 24500 12 11.8 11.95 11.7 11.76 -0.24

***TEXTILE SPINNING***
ARCTM Arctic Textile 8000 14 14 14.1 13.9 14.1 0.1
ASTM Asim Textile 15000 15.97 16 16 16 16 0.03
CFL Crescent Fibres 11000 70.1 70 75.36 70 75.36 5.26
CTM Colony 126500 2.63 2.6 2.73 2.4 2.56 -0.07
Tex.Mills Ltd
DFSM Dewan Farooque 257500 2.62 2.53 2.68 2.45 2.6 -0.02
Sp.
DSIL D.S. Ind. Ltd. 51000 2.29 2.32 2.39 2.3 2.31 0.02
GADT Gadoon Textile 7700 200.77 204.75 204.75 199 200 -0.77
IDSM Ideal Spinning 500 14.26 15.15 15.15 15.15 15.15 0.89
IDYM Indus Dyeing 7100 135 139.8 139.8 130 130.56 -4.44
JATM J.A.Textile 20500 55.61 56.45 58.5 52.01 57.29 1.68
JDMT Janana D Mal 1500 49.1 50 50.6 50 50.6 1.5
KOHTM Kohat Textile 500 20.24 21.5 21.5 21.5 21.5 1.26
KOSM Kohinoor 2848500 2.63 2.6 2.7 2.5 2.6 -0.03
Spining
PRET Premium Tex. 950 410 410 420 410 418.33 8.33
SAIF Saif Textile 20000 10.42 10.12 11.39 10.12 11.36 0.94
SHCM Shadman Cotton 2500 14.05 15.1 15.1 15.1 15.1 1.05
SHDT Shadab Textile 2000 13.84 13.75 14.35 13.75 14.02 0.18
SNAI Sana Ind. 20500 23.39 23 24 23 24 0.61
SUTM Sunrays Textile 2000 100 101.5 101.5 100.1 100.1 0.1
TATM Tata Textile 18000 71.95 68.25 77.3 68.25 71.68 -0.27

***TEXTILE WEAVING***
PRWM Prosperity Weav 1000 28.5 28.05 28.05 28.05 28.05 -0.45
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 4
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE WEAVING***
STJT Shahtaj Textile 100 87.35 93.5 93.5 93.5 87.35 0
YOUW Yousuf Weaving 1434500 3.25 3.29 3.35 3.21 3.31 0.06
ZTL Zephyr Textile 52000 11.7 11.98 11.98 11.35 11.35 -0.35

***TEXTILE COMPOSITE***
ADMM Artistic Denim 32500 54.75 55.8 55.8 53.42 54.1 -0.65
AEL AEL Textile Ltd 29500 22.36 21.55 22 21 21.07 -1.29
AHTM Ahmed Hassan 1000 45.56 42.14 42.14 42.14 42.14 -3.42
ANL Azgard Nine 4877802 8.24 8.3 8.8 8.11 8.53 0.29
BHAT Bhanero Tex. 100 915.11 930 930 930 930 14.89
BTL Blessed Tex. 800 359.99 333 333.01 333 333 -26.99
CRTM Crescent Tex. 127500 14.07 14.2 14.5 13.51 13.89 -0.18
FASM Faisal Spinning 800 330 340 340 340 340 10
FML Feroze 1888 11000 85 88.05 89 85 89 4
FZCM Fazal Cloth 300 168 165 165 164 164.5 -3.5
GATM Gul Ahmed 1687002 21.32 21.31 21.45 21.07 21.19 -0.13
GFIL Ghazi Fabrics 4500 6 6.19 6.19 5.7 6 0
HAEL Hala Enterprise 26000 16.08 15 15 14.87 14.87 -1.21
HUSI Hussain 5500 16.13 16.13 17 16 16 -0.13
Industries
ILP Interloop Ltd. 2321968 60.07 62 62.8 55.56 61.03 0.96
KOIL Kohinoor Ind. 15500 7.99 8 8.2 8 8 0.01
KTML Kohinoor 6232 82.58 84 85 82.02 82.06 -0.52
Textile
MEHT Mehmood Tex. 1550 469.85 469.85 490 469.85 490 20.15
MSOT Masood Textile 4000 45 46 48 46 48 3
NCL Nishat (Chun.) 396258 27.98 28.65 28.65 27.42 27.64 -0.34
NML Nishat Mills 1751999 75.51 76 76 74 74.78 -0.73
Ltd
QUET Quetta Textile 2000 8.5 8.45 8.45 8.2 8.2 -0.3
REDCO Redco Textile 2500 6.97 6.5 6.5 6.5 6.5 -0.47
REWM Reliance 500 60 64.5 64.5 64.5 64.5 4.5
Weaving
SAPT Sapphire Tex. 560 1098.99 1041 1041 1017.77 1017.77 -81.22
STML Shams Textile 2500 23.25 24 24 24 24 0.75
TOWL Towellers 119400 172.29 174.99 182 172.1 178.63 6.34
Limited

***WOOLLEN***
BNWM Bannu Woollen 56500 21.6 22.31 23.22 22.31 23.22 1.62
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 5
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***SYNTHETIC & RAYON***

GATI Gatron Ind. 4700 278.53 299 299 285 292.11 13.58
IMAGE Image Pakistan 3061500 17.57 17.65 17.98 16.73 17 -0.57
RUPL Rupali 4500 19.43 19.8 20.49 19.5 19.5 0.07
Polyester

***SUGAR & ALLIED INDUSTRIES***

AABS Al-Abbas Sugar 100 509.87 514.79 514.79 514.79 514.79 4.92
ADAMS Adam Sugar 22000 33.05 33 34 30.57 34 0.95
AGSML Abdullah Shah 201000 5.63 5.75 6.28 5.7 6 0.37
CHAS Chashma Sugar 2000 59.94 55.56 57.5 55.56 57.5 -2.44
FRSM Faran Sugar 1500 83 85 85 85 85 2
HABSM Habib Sugar 49000 40.05 41 41.5 39.6 39.6 -0.45
JSML Jauharabad Sug 35500 16.64 16.5 16.5 16.2 16.45 -0.19
MIRKS Mirpurkhas 50700 44.74 46.45 46.5 44.56 44.81 0.07
Sugar
MRNS Mehran Sugar 60500 53.81 53.25 56.5 53.25 55.92 2.11
SANSM Sanghar Sugar 500 11.44 12.4 12.4 12.4 12.4 0.96
SASML Sindh Abadgar 500 14.5 0 0 0 14.5 0
SHJS Shahtaj Sugar 1000 71.65 77.02 77.02 77.02 77.02 5.37
SHSML Shahmurad Sugar 1900 193.46 193.01 195.85 193 194.45 0.99
TCORP Tariq Corp Ltd. 402000 13.7 13.5 14.73 13.5 14.35 0.65
TICL Thal Ind.Corp. 1400 281 275.01 282.49 270.01 275.01 -5.99

***CEMENT***
ACPL Attock Cement 88413 90.6 91 91.25 89 89.38 -1.22
BWCL Bestway 6200 184.01 180.01 185 180 184.97 0.96
CementXD
CHCC Cherat Cement 563684 154.02 154.89 154.9 151.88 153.47 -0.55
DCL Dewan Cement 2301500 7.06 7.15 7.27 6.92 7.02 -0.04
DGKC D.G.K.Cement 3071762 67.38 67.5 67.98 65.35 65.79 -1.59
FCCL Fauji Cement 4748000 16.03 16.04 16.4 16 16.18 0.15
FECTC Fecto Cement 6000 23 22.51 22.85 22.5 22.5 -0.5
FLYNG Flying Cement 2538500 7.28 7.3 7.48 7.09 7.13 -0.15
GWLC Gharibwal 328000 22.28 22.49 22.5 20.8 21.11 -1.17
Cement
KOHC Kohat Cement 272238 220 222.8 225.49 215.1 220.41 0.41
LUCK Lucky Cement 1488809 717.01 721.98 721.98 696.17 698.19 -18.82
MLCF Maple Leaf 13758673 38.8 38.82 39.7 38.82 39.07 0.27
PIOC Pioneer Cement 1132054 114.65 114.89 115.5 108.5 109.75 -4.9
POWER Power Cement 3117500 5.33 5.44 5.44 5.2 5.27 -0.06
SMCPL Safe Mix Con.Lt 17000 13 13.3 13.4 13 13 0
THCCL Thatta Cement 748000 17.16 17.2 17.38 16.85 16.9 -0.26
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 6
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***PROPERTY***
BRRG B.R.R Guardia 155000 12.54 12.7 12.7 12.5 12.5 -0.04
Ltd
JVDC Javedan Corp. 7500 36.65 37 37 36.35 36.99 0.34
PACE Pace (Pak) Ltd. 5807500 2.15 2.22 2.4 2.19 2.34 0.19
TPLP TPL Properties 7370451 13.04 13.19 13.44 13 13.14 0.1

***TOBACCO***
KHTC Khyber Tobacco 9600 334.2 332 336.5 330 330.94 -3.26
PAKT Pak TobaccoXD 400 990 994 995 994 994.87 4.87
PMPK Philip Morris 1100 564.99 564.9 564.9 526 559.99 -5
Pak.

***REFINERY***
ATRL Attock Refinery 1207640 305.72 304.01 305.6 297.11 298.6 -7.12
CNERGY Cnergyico PK 31756819 4.7 4.69 4.69 4.5 4.52 -0.18
NRL National 1335733 266.42 261.8 264.77 259.51 260.58 -5.84
Refinery
PRL Pak Refinery 22838424 24.97 25.1 25.4 24.4 24.63 -0.34

***POWER GENERATION & DISTRIBUTION***

ALTN Altern EnergyXD 1524000 22.81 23.5 23.5 21.1 21.15 -1.66
EPQL Engro Powergen 811500 29.55 29.11 29.7 28.7 28.78 -0.77
HUBC Hub Power Co.XD 3919513 119.4 117 119.89 115.15 116.09 -3.31
KAPCO Kot Addu Power 3091717 28.52 28.73 28.75 28.01 28.12 -0.4
KEL K-Electric Ltd. 76300648 3.21 3.23 3.48 3.23 3.29 0.08
KOHE Kohinoor Energy 687500 39.13 40 42.06 38 42.05 2.92
KOHP Kohinoor Power 14000 3.86 4.18 4.18 3.8 3.94 0.08
LPL Lalpir Power 1493064 20.85 21.29 21.29 20.31 20.5 -0.35
NCPL Nishat ChunPow 770965 25.8 25.89 25.99 24.95 25.15 -0.65
NPL Nishat Power 1668307 31.24 31.4 31.4 30 30.14 -1.1
PKGP Pakgen Power 144000 47.75 49 49 44.17 44.84 -2.91
SEL Sitara Energy 3500 12.94 12.1 12.6 12.1 12.37 -0.57
SPWL Saif Power 539500 19.57 19.6 19.75 18.95 19.12 -0.45
Ltd.XD
TSPL Tri-Star Power 16000 13.2 13.2 13.69 13 13.09 -0.11

***OIL & GAS MARKETING COMPANIES***

APL Attock 159237 369.58 368.99 375 368 370.51 0.93
Petroleum
HTL HI-Tech Lub. 2832500 28.85 28.84 29.94 28.5 28.95 0.1
OBOY Oilboy Energy L 1259000 6.31 6.22 6.64 6.22 6.4 0.09
PSO P.S.O. 7757363 164.98 164.9 172.5 163.6 166.91 1.93
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 7
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***OIL & GAS MARKETING COMPANIES***

SHEL Shell Pakistan 1463222 171.37 170.9 172.99 165.05 166.72 -4.65
SNGP Sui North Gas 21611746 55.12 55.84 59.25 55.71 58.67 3.55
SSGC Sui South Gas 15153529 11.03 11.13 12.03 11.1 12.03 1

***OIL & GAS EXPLORATION COMPANIES***

MARI Mari Petroleum 72914 1717.26 1720 1743.85 1719 1720.06 2.8
OGDC Oil & Gas 13821022 113.84 114.4 114.48 110.1 111.32 -2.52
Dev.XD
POL Pak Oilfields 512073 425.42 427.9 435 422.1 423.08 -2.34
PPL Pak Petroleum 16643997 92.56 93.49 94.74 91 91.88 -0.68

***ENGINEERING***
AGHA Agha Steel Ind. 1617555 15.15 15.3 15.35 14.8 14.89 -0.26
ASL Aisha Steel 8648517 7.48 7.6 7.93 7.48 7.58 0.1
Mill
ASLPS Aisha StelCoP/S 500 7.5 7.75 7.75 7.75 7.75 0.25
ASTL Amreli Steels 1792532 23.1 23.37 23.56 23 23.15 0.05
BCL Bolan Casting 39000 46.58 47 47.49 45.51 46.68 0.1
BECO Beco Steel Ltd 111500 7.32 7.5 7.5 7.25 7.32 0
CSAP Crescent Steel 771500 42.71 43 44.4 40.71 41.1 -1.61
DADX Dadex Eternit 81000 42.87 46.09 46.09 43.55 45.44 2.57
INIL Int. Ind.Ltd. 831310 117.43 118.45 119.5 114 114.53 -2.9
ISL Inter.Steel Ltd 984033 64.81 64.9 65.85 63.76 64.08 -0.73
ITTEFAQ Ittefaq Iron 8014500 6.75 6.71 7.75 6.7 7.62 0.87
Ind
KSBP K.S.B.Pumps 57000 127.92 129 129 121 121.58 -6.34
MSCL Metro Steel 500 25.24 26.99 26.99 26.99 26.99 1.75
MUGHAL Mughal Iron 1091278 64.22 64.59 64.87 62 62.5 -1.72

***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi 6100 388.34 378.01 387 378.01 382.97 -5.37
Tractors
ATLH Atlas Honda Ltd 400 306.94 310 310 303 303 -3.94
DFML Dewan Motors 1618023 16.1 16.2 16.35 15.7 15.8 -0.3
GAL Ghandhara 2966686 54.31 58.38 58.38 55.5 58.38 4.07
Automobile
GHNI Ghandhara Ind. 3203205 155.34 166.99 166.99 159.49 163.98 8.64
HCAR Honda Atlas 941539 182.46 184.9 187.74 180 181.99 -0.47
Cars
HINO Hinopak Motor 44600 302.43 302 325.11 302 325.11 22.68
INDU Indus Motor 74897 1028.51 1040 1074 1030 1054.31 25.8
CoXD
MTL Millat Tractors 137458 522.54 519.05 530 519 521.17 -1.37
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 8
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***AUTOMOBILE ASSEMBLER***
PSMC Pak Suzuki 680258 473.25 488.99 488.99 459 461.62 -11.63
SAZEW Sazgar Eng 3480969 182.77 189 191.65 180.56 182.01 -0.76

***AUTOMOBILE PARTS & ACCESSORIES***

AGIL Agriautos Ind. 48500 80 79.5 86 79.5 82 2
ATBA Atlas Battery 68600 241.57 243.99 245 239.31 242.55 0.98
BWHL Bal.Wheels 500 154 152.5 152.5 152.5 152.5 -1.5
EXIDE Exide (PAK) 19300 368.04 370 375 367 370.2 2.16
GTYR Ghandhara Tyre 1450500 34.31 34.79 36.15 34.6 34.8 0.49
LOADS Loads Limited 6978000 8.95 9.11 9.85 9.11 9.36 0.41
PTL Panther Tyres 1967500 39.67 39.75 42.19 39.75 40.32 0.65
Ltd.
THALL Thal Limited 2192 301.07 295 304.99 294.05 294.97 -6.1

***CABLE & ELECTRICAL GOODS***

PAEL Pak Elektron 21580682 16.02 16 16.95 15.84 16.67 0.65
PCAL Pakistan Cables 245000 108.69 110 113.4 108.06 109.13 0.44
SIEM Siemens Pak. 4300 763 769.9 770 758 759.34 -3.66
WAVES Waves Corp Ltd. 3368500 8.31 8.31 8.57 8.25 8.38 0.07
WHALE Waves Home Appl 2395000 7.13 7.01 7.24 7.01 7.17 0.04

***TRANSPORT***
CLVL Cordoba Logist 11000 6.15 6.32 6.32 6 6.05 -0.1
PIAA P.I.A.C.(A) 2336000 5.42 5.55 5.55 5.3 5.34 -0.08
PIBTL Pak Int.Bulk 15884000 5.33 5.32 5.72 5.25 5.51 0.18
PICT Pak.Int.Cont. 768200 50.96 51 51.5 50.32 50.6 -0.36
PNSC P.N.S.C 66500 181.66 190.2 195.28 190.2 195.28 13.62

***TECHNOLOGY & COMMUNICATION***

AIRLINK Air Link Commun 6180458 52.37 53.75 56.3 53.51 56.3 3.93
AVN Avanceon Ltd 4149691 57.59 57.59 58.34 56.7 57.04 -0.55
HUMNL Hum Network 37792500 7.1 7.14 7.95 7.13 7.45 0.35
LSEPL LSE Proptech 5500 3.24 3.29 3.37 3.2 3.35 0.11
Ltd
NETSOL Netsol Tech. 3089525 100.44 101 104.5 99 100.84 0.4
OCTOPUS Octopus Digital 2088500 44.74 45.75 46.25 43.66 44.28 -0.46
PAKD Pak Datacom 2500 68.58 70 70 70 70 1.42
PTC P.T.C.L. 12445000 7.12 7.18 7.6 7.09 7.32 0.2
SYM Symmetry Group 1056000 3.63 3.69 3.7 3.6 3.65 0.02
LtdXD
SYS Systems Limited 478955 438.33 440 449.99 440 443.34 5.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 9
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TECHNOLOGY & COMMUNICATION***

TELE Telecard 21232000 7.97 8.01 8.45 8.01 8.18 0.21
Limited
TPL TPL Corp Ltd 1402000 5.76 5.85 6.06 5.78 5.9 0.14
TPLT TPL Trakker Ltd 2500 8.1 8.16 8.32 8.16 8.26 0.16
TRG TRG Pak Ltd 5353661 84.17 84.98 85.7 82.05 82.7 -1.47
WTL WorldCall 176714079 1.59 1.65 1.7 1.57 1.59 0
Telecom

***FERTILIZER***
AHCL Arif Habib Corp 371500 31.5 31.7 33.86 31.7 32.67 1.17
EFERT Engro Fert. 1758501 101.17 101.25 101.6 97.16 97.71 -3.46
ENGRO Engro Corp 567579 293.55 294.5 294.5 290 290.55 -3
FATIMA Fatima Fert. 381446 33.03 33.02 33.5 32.9 33.03 0
FFBL Fauji Fert Bin 10468000 19 19.25 20.43 19.2 20.01 1.01
FFC Fauji Fert. 686877 106.23 106.8 107 105 105.33 -0.9

***PHARMACEUTICALS***
ABOT Abbott Lab. 6200 401.58 408 408 401.6 403.11 1.53
AGP AGP Limited 454260 64.47 64.47 66.25 64 65.14 0.67
CPHL Citi Pharma Ltd 6203488 26.01 26.4 26.79 25.8 26.39 0.38
FEROZ Ferozsons (Lab) 279600 203.18 205 209.5 203.01 205.15 1.97
GLAXO GlaxoSmithKline 124000 82.48 83.5 86 81.5 83.83 1.35
HALEON Haleon Pakistan 49700 160 159.99 160 157 158.47 -1.53
HINOON Highnoon (Lab) 17600 453.99 450.1 465 450 465 11.01
HPL Hoechst Pak Ltd 500 900 900 900 900 900 0
IBLHL IBL 169000 37 36.35 37.99 36.35 37.19 0.19
HealthCareXB
OTSU Otsuka Pak 6000 102.46 102.99 105.89 102 104.12 1.66
SEARL The Searle 16891752 54.04 54.09 57.97 53.51 57.5 3.46
Company

***CHEMICAL***
AGL Agritech 9358500 9.02 9.3 9.72 8.95 9.11 0.09
Limited
ARPL Archroma Pak 2000 487.55 490 494 487 491.48 3.93
BERG Berger Paints 215000 76.06 78.5 79 76.16 77.35 1.29
BIFO Biafo Ind. 46500 100.96 108.53 108.53 108.53 108.53 7.57
BUXL Buxly Paints 19500 93.53 99.8 100.54 97 99.67 6.14
COLG Colgate Palm 3560 1698.95 1695.1 1709.9 1681 1693.5 -5.45
DAAG Data Agro 9000 16.14 17.35 17.35 17 17 0.86
DOL Descon Oxychem 6879000 23.11 23.02 24.84 23.02 24.46 1.35
DYNO Dynea Pakistan 32000 210.48 213 213 199.99 203.31 -7.17
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 10
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CHEMICAL***
EPCL Engro Polymer 2369013 45.75 45.7 46.35 45.3 45.62 -0.13
GCIL Ghani Chemical 1790000 9.41 9.45 9.7 9.28 9.54 0.13
GGL Ghani Glo Hol 8482242 11.83 11.83 12.39 11.7 12.06 0.23
ICL Ittehad Chem. 8000 47.95 46.01 47.75 46.01 47.75 -0.2
LCI Lucky Core Ind. 42236 665.06 656.05 663 656.05 662.74 -2.32
LOTCHEM Lotte Chemical 1622023 27.74 28 28.31 27.35 27.72 -0.02
LPGL Leiner Pak 3500 22.08 21.61 23.5 21.61 22 -0.08
Gelat
NICL Nimir Ind.Chem. 500 94 0 0 0 94 0
NRSL Nimir Resins 375000 16.12 15.71 16.75 15.71 16.02 -0.1
PAKOXY Pak Oxygen Ltd. 19600 89.49 89.99 91 89 89.35 -0.14
PAKOXYR Pakistan 30400 35.04 34.26 35.7 33.51 34.01 -1.03
Oxygen(R)
SITC Sitara Chemical 2200 228 227.05 229 227.01 228 0
WAHN Wah-Noble 3100 192.48 193 197.25 191.95 195.95 3.47

***PAPER & BOARD***

CEPB Century Paper 1147000 33.84 34.16 34.16 32.4 32.72 -1.12
CPPL Cherat Packg 276000 117.18 118 122 116 117.88 0.7
MERIT Merit Packaging 1542500 11.09 11.09 11.55 10.09 10.19 -0.9
PKGS Packages Ltd. 4897 463.51 469 470 457.52 459.97 -3.54
PPP Pak Paper Prod 500 54 53.51 53.51 53.51 53.51 -0.49
RPL Roshan Packages 925500 15.17 15.19 15.48 14.5 14.75 -0.42
SEPL Security Paper 35000 121.17 120.9 122 118 118.28 -2.89

***VANASPATI & ALLIED INDUSTRIES***

POML Punjab Oil 3000 116.91 116.98 120 116.83 116.9 -0.01
SSOM S.S.Oil 1000 71.48 70 70 70 70 -1.48

***LEATHER & TANNERIES***

BATA Bata (Pak)XD 20 1684 1689.99 1689.99 1689.99 1689.99 5.99
LEUL Leather Up Ltd. 3500 9.4 9.5 9.9 9.5 9.9 0.5
SGF Service Global 154000 44.08 45 45 42.5 42.67 -1.41
SRVI Service Ind.Ltd 14500 483.67 480 482 471 474.99 -8.68

***FOOD & PERSONAL CARE PRODUCTS***

ASC Al-Shaheer Corp 2087052 8.41 8.46 8.72 8.36 8.44 0.03
BNL Bunnys Limited 2092000 15.27 15.5 16.42 15.4 16.42 1.15
CLOV Clover Pakistan 164500 16.16 16.4 16.75 16.07 16.22 0.06
FCEPL Frieslandcampina 836213 72.06 72.06 74.1 71 71.56 -0.5
FFL Fauji Foods Ltd 46456334 7.81 7.9 8.81 7.9 8.81 1
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 11
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FOOD & PERSONAL CARE PRODUCTS***

GLPL Gillette Pak 10600 138.63 135 137 129 130.65 -7.98
MFFL MithchellsFruit 173500 140.31 146.01 150.83 144 150.83 10.52
MFL Matco Foods Ltd 399500 27.49 27.4 28.3 27 27.16 -0.33
MUREB Murree Brewery 241100 313.16 322.24 323.1 300 312.07 -1.09
NATF National Foods 50000 123.11 123.85 125 122 123.1 -0.01
NESTLE Nestle Pakistan 80 8800 8890 8890 8600 8600 -200
PREMA At-Tahur Ltd. 2169000 16.13 16.22 16.4 16.02 16.14 0.01
QUICE Quice Food 5964000 4.3 4.3 5.3 4.27 5.26 0.96
RMPL Rafhan Maize 560 8950 9400 9621.25 8600 9621.25 671.25
SCL Shield Corp. 100 367.5 370 370 370 370 2.5
SHEZ Shezan Inter. 30500 103 105 106 103.05 104 1
TOMCL The Organic 2225500 22.04 22.2 22.84 21.99 22.2 0.16
Meat
TREET Treet CorpXR 4596145 16.8 16.89 17.55 16.82 17.2 0.4
UNITY Unity Foods Ltd 12152459 27.17 27.37 27.84 26.6 26.84 -0.33
UPFL Unilever 60 22000 23000 23000 23000 23000 1000
FoodsXD
ZIL ZIL Limited 200 236.8 230 230 230 235 -1.8

***GLASS & CERAMICS***

BGL Bal.Glass 985500 10.13 10.25 10.4 10.07 10.1 -0.03
FRCL Frontier Ceram 32000 14.59 14.1 15.08 13.99 15.08 0.49
GGGL GhaniGlobalGlass 3199500 7.25 7.26 7.69 7.2 7.45 0.2
GHGL Ghani Glass Ltd 9137500 26.02 26.25 27.97 25.5 27.87 1.85
GVGL Ghani Value 12000 39.52 39.1 39.6 38.5 38.83 -0.69
Glas
STCL Shabbir Tiles 688500 12.77 12.8 13.3 12.75 13.15 0.38
TGL Tariq Glass 459525 95.94 96 96.89 93.8 94.05 -1.89
Ind.

***MISCELLANEOUS***
AKDHL AKD Hospitality 1000 145.06 155.94 155.94 155.94 155.94 10.88
ECOP ECOPACK Ltd 171500 15.1 15.36 16.23 15.36 16.22 1.12
GAMON Gammon Pak 5000 15 14.55 15.45 14.55 14.68 -0.32
MACFL MACPAC Films 75000 19.9 19.85 19.9 19.4 19.5 -0.4
META MetaTech 12000 5.88 6.15 6.2 5.86 5.86 -0.02
Trading
OML Olympia Mills 2500 16.12 16 16 16 16 -0.12
PABC Pakistan Alumin 505677 58.56 59 59.01 57.7 58.05 -0.51
PHDL Pak Hotels 28500 485 500 521 490 512.77 27.77
PSEL Pak Services 150 735 778 778 760 760 25
SHFA Shifa Int.Hosp 16900 131.67 130.01 132 130 132 0.33
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 12
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***MISCELLANEOUS***
SPEL Synthetic Prod 806000 13.55 13.7 14.57 13.7 14.49 0.94
STPL Siddiqsons Tin 1810000 8.1 8.4 8.4 7.91 8 -0.1
TRIPF Tri-Pack Films 11000 145.32 141 145.02 141 144.14 -1.18
UBDL United Brands 43500 13.4 14.41 14.41 13.99 14.41 1.01

***EXCHANGE TRADED FUNDS***

HBLTETF HBL Total 300000 10.89 10.94 10.95 10.94 10.95 0.06
Treasury
MZNPETF Meezan Pakistan 156000 11.25 11.32 11.35 11.14 11.17 -0.08

***FUTURE CONTRACTS***
AGHA-DEC AGHA-DEC 0 15.62 - 0 0 15.32 -0.3
AGHA-JAN AGHA-JAN 0 15.92 - 0 0 15.61 -0.31
AGHA-NOV AGHA-NOV 97 15.25 15.11 15.35 14.9 15.08 -0.17
AGL-DEC AGL-DEC 0 9.24 - 0 0 9.37 0.13
AGL-JAN AGL-JAN 0 9.48 - 0 0 9.55 0.07
AGL-NOV AGL-NOV 4139 9.09 9.49 9.8 9.02 9.26 0.17
AIRLINK-DECB AIRLINK-DECB 22 53.98 58.03 58.03 57.5 57.88 3.9
AIRLINK-JAN AIRLINK-JAN 0 55.03 - 0 0 59.04 4.01
AIRLINK-NOVB AIRLINK-NOVB 6901 52.77 54.37 56.73 53.85 56.73 3.96
AKBL-DEC AKBL-DEC 0 19.58 - 0 0 19.8 0.22
AKBL-JAN AKBL-JAN 0 19.97 - 0 0 20.19 0.22
AKBL-NOV AKBL-NOV 1 19.49 19.47 19.47 19.47 19.47 -0.02
ANL-DEC ANL-DEC 0 8.49 - 0 0 8.77 0.28
ANL-JAN ANL-JAN 0 8.66 - 0 0 8.95 0.29
ANL-NOV ANL-NOV 1097 8.43 8.25 8.89 8.25 8.59 0.16
APL-DEC APL-DEC 0 380.96 - 0 0 381.12 0.16
APL-JAN APL-JAN 0 388.37 - 0 0 388.55 0.18
APL-NOVB APL-NOVB 1 375 380 380 380 380 5
ASC-DEC ASC-DEC 0 8.75 - 0 0 8.68 -0.07
ASC-JAN ASC-JAN 0 8.84 - 0 0 8.85 0.01
ASC-NOV ASC-NOV 483 8.62 8.7 8.75 8.46 8.46 -0.16
ASL-DEC ASL-DEC 20 7.71 7.9 7.9 7.9 7.9 0.19
ASL-JAN ASL-JAN 0 7.86 - 0 0 7.95 0.09
ASL-NOV ASL-NOV 678 7.5 7.75 8.18 7.52 7.58 0.08
ASTL-JAN ASTL-JAN 0 24.27 - 0 0 24.28 0.01
ASTL-NOV ASTL-NOV 569 22.93 23.4 23.6 23.16 23.33 0.4
ATRL-DEC ATRL-DEC 19 310.22 306.5 308 304 304 -6.22
ATRL-JAN ATRL-JAN 0 321.26 - 0 0 313.14 -8.12
ATRL-NOVB ATRL-NOVB 2334 307.88 305.01 307.62 298.6 300.07 -7.81
AVN-DEC AVN-DEC 112 59.36 59.5 59.5 58.21 58.27 -1.09
AVN-JAN AVN-JAN 0 60.52 - 0 0 59.82 -0.7
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 13
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
AVN-NOV AVN-NOV 2833 57.97 58.11 58.85 57.05 57.39 -0.58
BAFL-DEC BAFL-DEC 0 40.59 - 0 0 39.49 -1.1
BAFL-JAN BAFL-JAN 0 41.38 - 0 0 40.26 -1.12
BAFL-NOV BAFL-NOV 544 39.5 39.89 39.89 38.5 38.64 -0.86
BAHL-DECB BAHL-DECB 0 67.84 - 0 0 68.21 0.37
BAHL-JAN BAHL-JAN 0 69.16 - 0 0 69.54 0.38
BAHL-NOVB BAHL-NOVB 200 65.8 0 0 0 66.55 0.75
BIPL-DECB BIPL-DECB 0 22.05 - 0 0 21.68 -0.37
BIPL-JAN BIPL-JAN 0 22.48 - 0 0 22.11 -0.37
BIPL-NOVB BIPL-NOVB 404 21.61 21.61 21.85 20.95 21.3 -0.31
BOP-DEC BOP-DEC 200 4.44 4.47 4.47 4.47 4.47 0.03
BOP-JAN BOP-JAN 0 4.59 - 0 0 4.55 -0.04
BOP-NOV BOP-NOV 568 4.39 4.38 4.47 4.35 4.36 -0.03
CHCC-DEC CHCC-DEC 0 158 - 0 0 157.86 -0.14
CHCC-JAN CHCC-JAN 0 161.85 - 0 0 160.94 -0.91
CHCC-NOVB CHCC-NOVB 31 154.7 154.99 155 153 154.27 -0.43
CNERGY-DEC CNERGY-DEC 250 4.82 4.66 4.66 4.65 4.65 -0.17
CNERGY-JAN CNERGY-JAN 0 4.94 - 0 0 4.74 -0.2
CNERGY-NOV CNERGY-NOV 21300 4.73 4.65 4.7 4.52 4.54 -0.19
CPHL-DEC CPHL-DEC 0 26.81 - 0 0 27.15 0.34
CPHL-JAN CPHL-JAN 0 27.33 - 0 0 27.67 0.34
CPHL-NOVB CPHL-NOVB 1958 26.2 26.8 26.9 25.94 26.57 0.37
DCL-DEC DCL-DEC 0 7.28 - 0 0 7.22 -0.06
DCL-JAN DCL-JAN 0 7.42 - 0 0 7.36 -0.06
DCL-NOV DCL-NOV 1156 7.1 7.3 7.3 7.01 7.05 -0.05
DCR-DEC DCR-DEC 0 13.94 - 0 0 13.98 0.04
DCR-JAN DCR-JAN 0 14.21 - 0 0 14.25 0.04
DCR-NOV DCR-NOV 0 13.6 - 0 0 13.64 0.04
DFML-DEC DFML-DEC 0 16.6 - 0 0 16.25 -0.35
DFML-JAN DFML-JAN 0 16.92 - 0 0 16.57 -0.35
DFML-NOV DFML-NOV 2050 16.24 16.37 16.45 15.8 15.89 -0.35
DGKC-DEC DGKC-DEC 10 69.45 68.01 68.01 68.01 68.01 -1.44
DGKC-JAN DGKC-JAN 0 70.8 - 0 0 68.99 -1.81
DGKC-NOV DGKC-NOV 3272 67.74 67.74 68.46 65.8 66.2 -1.54
DOL-DEC DOL-DEC 0 23.82 - 0 0 25.16 1.34
DOL-JAN DOL-JAN 0 24.28 - 0 0 25.65 1.37
DOL-NOVB DOL-NOVB 337 23.2 23.7 24.94 23.7 24.63 1.43
EFERT-DECB EFERT-DECB 0 104.28 - 0 0 100.51 -3.77
EFERT-JAN EFERT-JAN 0 106.31 - 0 0 102.47 -3.84
EFERT-NOVB EFERT-NOVB 12 101.61 101 101 98 98.01 -3.6
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 14
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
ENGRO-DECB ENGRO-DECB 0 302.59 - 0 0 298.87 -3.72
ENGRO-JAN ENGRO-JAN 0 308.47 - 0 0 304.69 -3.78
ENGRO-NOVB ENGRO-NOVB 22 296.12 292.01 294.99 292 292.81 -3.31
EPCL-DECB EPCL-DECB 0 47 - 0 0 46.93 -0.07
EPCL-JAN EPCL-JAN 0 48.08 - 0 0 47.84 -0.24
EPCL-NOVB EPCL-NOVB 437 46.01 46.59 46.75 45.6 45.93 -0.08
EPQL-DECB EPQL-DECB 0 30.46 - 0 0 29.6 -0.86
EPQL-JAN EPQL-JAN 0 31.05 - 0 0 30.18 -0.87
EPQL-NOVB EPQL-NOVB 65 30.26 29.5 29.8 29 29 -1.26
FABL-DECB FABL-DECB 0 25.84 - 0 0 25.91 0.07
FABL-JAN FABL-JAN 0 26.34 - 0 0 26.42 0.08
FABL-NOVB FABL-NOVB 27 25.3 25.3 25.3 25.2 25.3 0
FCCL-DEC FCCL-DEC 2 16.52 16.4 16.4 16.4 16.4 -0.12
FCCL-JAN FCCL-JAN 0 16.84 - 0 0 16.97 0.13
FCCL-NOV FCCL-NOV 884 16.12 16.25 16.43 16.17 16.29 0.17
FFBL-DEC FFBL-DEC 0 19.5 - 0 0 20.58 1.08
FFBL-JAN FFBL-JAN 0 19.97 - 0 0 20.98 1.01
FFBL-NOV FFBL-NOV 2577 19.12 19.5 20.49 19.5 20.1 0.98
FFC-DECB FFC-DECB 2 109.5 109.75 109.75 109.75 109.75 0.25
FFC-JAN FFC-JAN 0 111.63 - 0 0 110.46 -1.17
FFC-NOVB FFC-NOVB 0 106 - 0 0 105.71 -0.29
FFL-DEC FFL-DEC 606 8.05 8.5 9.05 8.45 9.05 1
FFL-JAN FFL-JAN 0 8.21 - 0 0 9.24 1.03
FFL-NOV FFL-NOV 24055 7.86 7.88 8.86 7.88 8.86 1
FLYNG-DEC FLYNG-DEC 0 7.5 - 0 0 7.33 -0.17
FLYNG-JAN FLYNG-JAN 0 7.65 - 0 0 7.48 -0.17
FLYNG-NOV FLYNG-NOV 67 7.42 7.48 7.48 7.15 7.16 -0.26
GATM-DEC GATM-DEC 0 21.98 - 0 0 21.8 -0.18
GATM-JAN GATM-JAN 0 22.4 - 0 0 22.22 -0.18
GATM-NOV GATM-NOV 146 21.44 21.5 21.5 21.2 21.23 -0.21
GGGL-DEC GGGL-DEC 0 7.47 - 0 0 7.66 0.19
GGGL-JAN GGGL-JAN 0 7.62 - 0 0 7.81 0.19
GGGL-NOV GGGL-NOV 800 7.3 7.44 7.7 7.19 7.47 0.17
GGL-DEC GGL-DEC 1 12.19 12.19 12.19 12.19 12.19 0
GGL-JAN GGL-JAN 0 12.43 - 0 0 12.65 0.22
GGL-NOV GGL-NOV 9303 11.98 11.65 12.5 11.65 12.15 0.17
HBL-DECB HBL-DECB 0 100.56 - 0 0 99.8 -0.76
HBL-JAN HBL-JAN 0 102.52 - 0 0 101.74 -0.78
HBL-NOVB HBL-NOVB 322 98.09 98.5 100.5 97 97.5 -0.59
HINOON-DEC HINOON-DEC 0 467.97 - 0 0 478.32 10.35
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 15
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
HINOON-JAN HINOON-JAN 0 477.07 - 0 0 487.64 10.57
HINOON-NOV HINOON-NOV 0 456.59 - 0 0 466.66 10.07
HMB-DEC HMB-DEC 0 48.53 - 0 0 48.09 -0.44
HMB-JAN HMB-JAN 0 49.47 - 0 0 49.03 -0.44
HMB-NOV HMB-NOV 0 47.35 - 0 0 46.92 -0.43
HUBC-DECB HUBC-DECB 222 121.5 120.52 120.52 118.05 119.39 -2.11
HUBC-JAN HUBC-JAN 0 125.47 - 0 0 121.74 -3.73
HUBC-NOVC HUBC-NOVC 627 120.15 119.15 119.9 116 117.03 -3.12
HUMNL-DEC HUMNL-DEC 30 7.25 8 8 7.8 7.8 0.55
HUMNL-JAN HUMNL-JAN 0 7.46 - 0 0 7.81 0.35
HUMNL-NOV HUMNL-NOV 20424 7.13 7.21 8.13 7.01 7.5 0.37
ILP-DEC ILP-DEC 0 61.92 - 0 0 62.78 0.86
ILP-JAN ILP-JAN 0 63.12 - 0 0 64 0.88
ILP-NOVB ILP-NOVB 5 60.15 60 62 60 62 1.85
INIL-DEC INIL-DEC 4 116 120 120 120 120 4
INIL-JAN INIL-JAN 0 123.4 - 0 0 120.11 -3.29
INIL-NOV INIL-NOV 214 117.78 119 119.99 115 115.25 -2.53
ISL-DEC ISL-DEC 2 66.81 67 67 67 67 0.19
ISL-JAN ISL-JAN 0 68.1 - 0 0 67.2 -0.9
ISL-NOV ISL-NOV 203 64.71 65 65.9 64.1 64.32 -0.39
JSBL-DEC JSBL-DEC 0 7.85 - 0 0 8.84 0.99
JSBL-JAN JSBL-JAN 0 8.01 - 0 0 9.01 1
JSBL-NOV JSBL-NOV 580 7.65 8 8.65 8 8.65 1
JSGBETF-DEC JSGBETF-DEC 0 12.11 - 0 0 12.09 -0.02
JSGBETF-JAN JSGBETF-JAN 0 12.35 - 0 0 12.32 -0.03
JSGBETF-NOV JSGBETF-NOV 0 11.82 - 0 0 11.79 -0.03
JSMFETF-DEC JSMFETF-DEC 0 13.13 - 0 0 13.1 -0.03
JSMFETF-JAN JSMFETF-JAN 0 13.39 - 0 0 13.36 -0.03
JSMFETF-NOV JSMFETF-NOV 0 12.81 - 0 0 12.79 -0.02
KAPCO-DEC KAPCO-DEC 0 29.4 - 0 0 28.93 -0.47
KAPCO-JAN KAPCO-JAN 0 29.97 - 0 0 29.49 -0.48
KAPCO-NOVB KAPCO-NOVB 2009 28.82 28.8 30.4 28.26 28.32 -0.5
KEL-DEC KEL-DEC 966 3.25 3.42 4.25 3.11 3.35 0.1
KEL-JAN KEL-JAN 0 3.37 - 0 0 3.45 0.08
KEL-NOV KEL-NOV 18311 3.24 3.29 3.5 3.2 3.3 0.06
KOHC-DEC KOHC-DEC 0 226.77 - 0 0 226.72 -0.05
KOHC-JAN KOHC-JAN 0 231.18 - 0 0 231.14 -0.04
KOHC-NOV KOHC-NOV 24 220 205 230 205 230 10
KOSM-DEC KOSM-DEC 0 2.71 - 0 0 2.67 -0.04
KOSM-JAN KOSM-JAN 0 2.76 - 0 0 2.73 -0.03
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 16
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
KOSM-NOV KOSM-NOV 666 2.65 2.55 2.69 2.55 2.62 -0.03
LOTCHEM-DEC LOTCHEM-DEC 0 28.59 - 0 0 28.51 -0.08
LOTCHEM-JAN LOTCHEM-JAN 0 29.15 - 0 0 29.07 -0.08
LOTCHEM-NOV LOTCHEM-NOV 726 27.97 28.15 28.5 27.7 27.98 0.01
LPL-DEC LPL-DEC 0 21.49 - 0 0 21.09 -0.4
LPL-JAN LPL-JAN 0 21.4 - 0 0 21.5 0.1
LPL-NOV LPL-NOV 469 21.01 21.2 21.21 20.51 20.55 -0.46
LUCK-DEC LUCK-DEC 0 739.08 - 0 0 718.18 -20.9
LUCK-JAN LUCK-JAN 0 753.45 - 0 0 732.18 -21.27
LUCK-NOV LUCK-NOV 219 722.11 719.02 720 701.1 701.45 -20.66
MCB-DECB MCB-DECB 0 154.5 - 0 0 154.19 -0.31
MCB-JAN MCB-JAN 0 157.51 - 0 0 157.2 -0.31
MCB-NOVB MCB-NOVB 0 150.75 - 0 0 150.44 -0.31
MEBL-DECB MEBL-DECB 0 150.09 - 0 0 148.42 -1.67
MEBL-JAN MEBL-JAN 0 153.01 - 0 0 151.31 -1.7
MEBL-NOVB MEBL-NOVB 45 146.05 145 145 144.5 144.91 -1.14
MLCF-DEC MLCF-DEC 10 40 40.15 40.15 40 40 0
MLCF-JAN MLCF-JAN 0 40.77 - 0 0 40.97 0.2
MLCF-NOV MLCF-NOV 5231 39 39.6 39.85 39.05 39.3 0.3
MTL-DEC MTL-DEC 0 538.63 - 0 0 536.09 -2.54
MTL-JAN MTL-JAN 0 549.1 - 0 0 546.54 -2.56
MTL-NOVB MTL-NOVB 2 525.39 525 535 525 535 9.61
MUGHAL-DEC MUGHAL-DEC 0 66.2 - 0 0 64.29 -1.91
MUGHAL-JAN MUGHAL-JAN 0 67.48 - 0 0 65.54 -1.94
MUGHAL-NOVB MUGHAL-NOVB 53 64.42 63.06 64 62.55 62.68 -1.74
MZNPETF-DEC MZNPETF-DEC 0 11.6 - 0 0 11.49 -0.11
MZNPETF-JAN MZNPETF-JAN 0 11.82 - 0 0 11.71 -0.11
MZNPETF-NOV MZNPETF-NOV 0 11.31 - 0 0 11.21 -0.1
NATF-DEC NATF-DEC 0 126.9 - 0 0 126.63 -0.27
NATF-JAN NATF-JAN 0 129.37 - 0 0 129.09 -0.28
NATF-NOV NATF-NOV 0 124.5 - 0 0 123.54 -0.96
NBP-DEC NBP-DEC 0 26.28 - 0 0 27.13 0.85
NBPGETF-DEC NBPGETF-DEC 0 11.19 - 0 0 11.17 -0.02
NBPGETF-JAN NBPGETF-JAN 0 11.41 - 0 0 11.39 -0.02
NBPGETF-NOVB NBPGETF-NOVB 0 10.92 - 0 0 10.9 -0.02
NBP-JAN NBP-JAN 0 26.8 - 0 0 27.65 0.85
NBP-NOV NBP-NOV 1442 25.45 25.64 26.99 25.64 26.49 1.04
NCL-DEC NCL-DEC 0 28.84 - 0 0 28.43 -0.41
NCL-JAN NCL-JAN 0 29.4 - 0 0 28.99 -0.41
NCL-NOV NCL-NOV 143 28.12 28.55 28.84 27.7 27.71 -0.41
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 17
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
NCPL-DEC NCPL-DEC 0 26.59 - 0 0 25.87 -0.72
NCPL-JAN NCPL-JAN 0 27.11 - 0 0 26.37 -0.74
NCPL-NOV NCPL-NOV 88 25.82 25.71 25.71 25.25 25.38 -0.44
NETSOL-DEC NETSOL-DEC 50 105.2 112.5 112.5 103.02 103.02 -2.18
NETSOL-JAN NETSOL-JAN 0 105.55 - 0 0 105.75 0.2
NETSOL-NOV NETSOL-NOV 4242 101.26 101.26 104.99 99.71 101.66 0.4
NITGETF-DEC NITGETF-DEC 0 14.16 - 0 0 14.13 -0.03
NITGETF-JAN NITGETF-JAN 0 14.44 - 0 0 14.41 -0.03
NITGETF-NOV NITGETF-NOV 0 13.82 - 0 0 13.79 -0.03
NML-DEC NML-DEC 0 77.83 - 0 0 76.92 -0.91
NML-JAN NML-JAN 0 79.35 - 0 0 78.42 -0.93
NML-NOVB NML-NOVB 509 76.07 75.75 76.8 74.55 75.21 -0.86
NPL-DEC NPL-DEC 0 32.2 - 0 0 31 -1.2
NPL-JAN NPL-JAN 0 32.83 - 0 0 31.61 -1.22
NPL-NOVB NPL-NOVB 69 31.5 31.5 31.5 30.08 30.44 -1.06
NRL-DEC NRL-DEC 103 274.62 268 268 267 267 -7.62
NRL-JAN NRL-JAN 0 279.96 - 0 0 273.27 -6.69
NRL-NOV NRL-NOV 1879 267.99 264.4 265.7 261 261.75 -6.24
OGDC-DECB OGDC-DECB 162 116.08 117 117 113.01 113.55 -2.53
OGDC-JANB OGDC-JANB 0 119.63 - 0 0 116.74 -2.89
OGDC-NOVC OGDC-NOVC 10424 114.47 114.53 115 111 111.87 -2.6
PABC-DEC PABC-DEC 0 60.36 - 0 0 59.71 -0.65
PABC-JAN PABC-JAN 0 61.54 - 0 0 60.88 -0.66
PABC-NOVB PABC-NOVB 36 58.5 58 59 56.05 58.11 -0.39
PAEL-DEC PAEL-DEC 364 16.5 16.6 17.34 16.6 17.18 0.68
PAEL-JAN PAEL-JAN 0 16.83 - 0 0 17.48 0.65
PAEL-NOV PAEL-NOV 20223 16.1 16.39 17.1 15.98 16.78 0.68
PAKRI-DEC PAKRI-DEC 0 7.91 - 0 0 7.89 -0.02
PAKRI-JAN PAKRI-JAN 0 8.06 - 0 0 8.04 -0.02
PAKRI-NOV PAKRI-NOV 40 7.6 7.8 7.8 7.75 7.75 0.15
PIAA-DEC PIAA-DEC 0 5.59 - 0 0 5.49 -0.1
PIAA-JAN PIAA-JAN 0 5.7 - 0 0 5.6 -0.1
PIAA-NOV PIAA-NOV 211 5.47 5.55 5.55 5.35 5.41 -0.06
PIBTL-DEC PIBTL-DEC 305 5.5 5.7 5.8 5.7 5.8 0.3
PIBTL-JAN PIBTL-JAN 0 5.6 - 0 0 5.78 0.18
PIBTL-NOV PIBTL-NOV 5561 5.36 5.33 5.75 5.31 5.5 0.14
PIOC-DEC PIOC-DEC 24 115 116 116 111.52 113.88 -1.12
PIOC-JAN PIOC-JAN 0 120.48 - 0 0 115.09 -5.39
PIOC-NOV PIOC-NOV 1260 115.44 115.94 116 109.5 110.44 -5
POL-DEC POL-DEC 0 438.52 - 0 0 435.2 -3.32
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 18
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
POL-JAN POL-JAN 0 447.04 - 0 0 443.68 -3.36
POL-NOVB POL-NOVB 2 428 429 429 429 429 1
POWER-DEC POWER-DEC 0 5.49 - 0 0 5.42 -0.07
POWER-JAN POWER-JAN 0 5.6 - 0 0 5.53 -0.07
POWER-NOV POWER-NOV 301 5.35 5.48 5.48 5.25 5.3 -0.05
PPL-DEC PPL-DEC 117 94.91 95.25 96 93.02 93.58 -1.33
PPL-JAN PPL-JAN 0 97.26 - 0 0 96.35 -0.91
PPL-NOVB PPL-NOVB 9774 93.3 94.5 95.29 91.7 92.31 -0.99
PRL-DEC PRL-DEC 144 25.51 25.4 26.6 24.5 25.21 -0.3
PRL-JAN PRL-JAN 0 26.24 - 0 0 25.83 -0.41
PRL-NOV PRL-NOV 26541 25.14 25.35 25.58 24.53 24.73 -0.41
PSMC-DEC PSMC-DEC 21 483.86 479.14 485 470 470.17 -13.69
PSMC-JAN PSMC-JAN 0 497.64 - 0 0 484.09 -13.55
PSMC-NOV PSMC-NOV 437 477.24 488.98 491 460.11 464.12 -13.12
PSO-DEC PSO-DEC 113 167.55 169.95 174.99 169.95 170.06 2.51
PSO-JAN PSO-JAN 0 173.37 - 0 0 175.04 1.67
PSO-NOVB PSO-NOVB 6742 166.04 164.9 173.9 164.9 167.81 1.77
PTC-DEC PTC-DEC 0 7.34 - 0 0 7.53 0.19
PTC-JAN PTC-JAN 0 7.48 - 0 0 7.68 0.2
PTC-NOV PTC-NOV 1095 7.15 7.25 7.65 7.12 7.33 0.18
SEARL-DEC SEARL-DEC 28 55.56 59 59.35 58 59.07 3.51
SEARL-JAN SEARL-JAN 0 56.79 - 0 0 60.3 3.51
SEARL-NOV SEARL-NOV 13044 54.42 55 58.45 53.85 57.84 3.42
SHEL-DECB SHEL-DECB 0 176.65 - 0 0 171.49 -5.16
SHEL-JAN SHEL-JAN 0 180.08 - 0 0 174.84 -5.24
SHEL-NOVB SHEL-NOVB 1302 172.6 171.45 174 166.5 167.58 -5.02
SILK-DEC SILK-DEC 0 1.04 - 0 0 1.06 0.02
SILK-JAN SILK-JAN 0 1.06 - 0 0 1.08 0.02
SILK-NOV SILK-NOV 1 1.02 1.04 1.04 1.04 1.04 0.02
SMBL-DEC SMBL-DEC 0 1.96 - 0 0 1.92 -0.04
SMBL-JAN SMBL-JAN 0 2 - 0 0 1.96 -0.04
SMBL-NOV SMBL-NOV 0 1.89 - 0 0 1.88 -0.01
SNBL-DEC SNBL-DEC 0 10.52 - 0 0 10.29 -0.23
SNBL-JAN SNBL-JAN 0 10.73 - 0 0 10.49 -0.24
SNBL-NOV SNBL-NOV 0 10.27 - 0 0 10.04 -0.23
SNGP-DEC SNGP-DEC 800 56.25 58 60.47 57.25 60.12 3.87
SNGP-JAN SNGP-JAN 0 57.92 - 0 0 61.53 3.61
SNGP-NOV SNGP-NOV 14202 55.42 55.89 59.58 55.89 58.87 3.45
SPWL-DECB SPWL-DECB 0 20.17 - 0 0 19.67 -0.5
SPWL-JAN SPWL-JAN 0 20.56 - 0 0 20.05 -0.51
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 19
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
SPWL-NOVC SPWL-NOVC 0 19.68 - 0 0 19.19 -0.49
SSGC-DEC SSGC-DEC 0 11.37 - 0 0 12.37 1
SSGC-JAN SSGC-JAN 0 11.59 - 0 0 12.62 1.03
SSGC-NOV SSGC-NOV 5254 11.11 11.35 12.11 11.35 12.11 1
SYS-DEC SYS-DEC 0 451.82 - 0 0 456.04 4.22
SYS-JAN SYS-JAN 0 460.61 - 0 0 464.92 4.31
SYS-NOV SYS-NOV 136 440.97 443.4 452.5 443 445.95 4.98
TELE-DEC TELE-DEC 0 8.22 - 0 0 8.41 0.19
TELE-JAN TELE-JAN 0 8.38 - 0 0 8.58 0.2
TELE-NOV TELE-NOV 12718 8.04 8.1 8.5 8.06 8.23 0.19
TGL-DEC TGL-DEC 0 98.89 - 0 0 96.74 -2.15
TGL-JAN TGL-JAN 0 100.82 - 0 0 98.63 -2.19
TGL-NOVB TGL-NOVB 13 96.1 95.48 95.77 95.04 95.05 -1.05
TOMCL-DECB TOMCL-DECB 0 22.72 - 0 0 22.84 0.12
TOMCL-JAN TOMCL-JAN 0 23.16 - 0 0 23.28 0.12
TOMCL-NOVB TOMCL-NOVB 293 22.25 22.5 22.85 22.28 22.39 0.14
TPL-DEC TPL-DEC 0 5.94 - 0 0 6.07 0.13
TPL-JAN TPL-JAN 0 6.05 - 0 0 6.19 0.14
TPL-NOV TPL-NOV 935 5.81 5.61 6.45 5.61 5.94 0.13
TPLP-DEC TPLP-DEC 0 13.44 - 0 0 13.52 0.08
TPLP-JAN TPLP-JAN 0 13.7 - 0 0 13.78 0.08
TPLP-NOV TPLP-NOV 4747 13.12 13.1 13.5 13.09 13.21 0.09
TREET-DECB TREET-DECB 534 16.84 16.99 17.8 16.99 17.62 0.78
TREET-JAN TREET-JAN 140 17 17.5 17.53 17.5 17.53 0.53
TREET-NOVB TREET-NOVB 1259 16.95 17 17.6 17 17.37 0.42
TRG-DEC TRG-DEC 287 86.35 86.5 87 84.26 84.64 -1.71
TRG-JAN TRG-JAN 0 88.45 - 0 0 86.73 -1.72
TRG-NOV TRG-NOV 8578 84.71 84.5 86.29 82.6 83.08 -1.63
UBL-DECB UBL-DECB 0 163.81 - 0 0 163.39 -0.42
UBL-JAN UBL-JAN 0 167 - 0 0 166.57 -0.43
UBL-NOVB UBL-NOVB 105 159.8 160.5 160.5 159 159.52 -0.28
UBLPETF-DEC UBLPETF-DEC 0 13.55 - 0 0 13.53 -0.02
UBLPETF-JAN UBLPETF-JAN 0 13.82 - 0 0 13.79 -0.03
UBLPETF-NOV UBLPETF-NOV 0 13.23 - 0 0 13.2 -0.03
UNITY-DEC UNITY-DEC 6 27.9 27.95 27.95 27.95 27.95 0.05
UNITY-JAN UNITY-JAN 0 28.55 - 0 0 28.15 -0.4
UNITY-NOV UNITY-NOV 11492 27.4 27.5 27.94 26.75 26.96 -0.44
WAVES-DEC WAVES-DEC 0 8.57 - 0 0 8.62 0.05
WAVES-JAN WAVES-JAN 0 8.73 - 0 0 8.79 0.06
WAVES-NOV WAVES-NOV 708 8.43 8.26 8.66 8.26 8.42 -0.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 20
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
WTL-DEC WTL-DEC 3 1.64 1.75 1.75 1.63 1.63 -0.01
WTL-NOV WTL-NOV 34465 1.6 1.67 1.71 1.59 1.6 0

***BONDS***
HUBCSC4 Hub Power(SUKUK 1935 100.5 0 0 0 100.5 0

***STOCK INDEX FUTURE CONTRACTS***

BKTI-DEC BKTI-DEC 0 13236 - 0 0 13165 -71
BKTI-JAN BKTI-JAN 0 13455 - 0 0 13383 -72
BKTI-NOV BKTI-NOV 0 12963 - 0 0 12892 -71
KSE30-DEC KSE30-DEC 0 19720 - 0 0 19509 -211
KSE30-JAN KSE30-JAN 0 20047 - 0 0 19832 -215
KSE30-NOV KSE30-NOV 0 19313 - 0 0 19105 -208
OGTI-DEC OGTI-DEC 0 13855 - 0 0 13695 -160
OGTI-JAN OGTI-JAN 0 14084 - 0 0 13922 -162
OGTI-NOV OGTI-NOV 0 13569 - 0 0 13412 -157

**** DEFAULTER COMPANIES ****

***CEMENT***
DNCC Dandot Cement 1000 13.25 14 14 13.85 13.85 0.6

***CHEMICAL***
PPVC Pak.P.V.C. 1000 6.95 6.94 6.94 6.94 6.94 -0.01
SPL Sitara Peroxide 2500 16.89 17 17 16.72 16.72 -0.17

***ENGINEERING***
DSL Dost Steels 776500 6.5 6.21 6.5 6.21 6.43 -0.07
Ltd.
PECO Pak Engineering 200 472.87 508.34 508.34 508.34 508.34 35.47

***INSURANCE***
PIL PICIC Ins.Ltd. 12500 0.82 0.92 0.92 0.68 0.82 0
PKGI Pak Gen.Ins. 2000 5.7 6 6 5.95 6 0.3

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

PASL Pervez Ahmed Co 384000 0.76 0.8 0.82 0.77 0.78 0.02

***OIL & GAS MARKETING COMPANIES***

HASCOL Hascol Petrol 4190000 5.57 5.64 5.64 5.41 5.44 -0.13
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 21
Friday November 17,2023 Flu No: 217/2023
P. Vol.: 1056714813 P.KSE100 Ind: 57397.03 P.KSE30 Ind: 19219.28 Plus: 189
C. Vol.: 901596869 C.KSE100 Ind: 57063.16 C.KSE30 Ind: 19046.83 Minus: 170
Total: 377 Net Change: -333.87 Net Change: -172.45 Equal: 18

***POWER GENERATION & DISTRIBUTION***

SGPL S.G.Power 5000 4.82 4.85 4.85 4.85 4.85 0.03

***SUGAR & ALLIED INDUSTRIES***

DWSM Dewan Sugar 104500 2.4 2.48 2.48 2.29 2.34 -0.06
HWQS Haseeb Waqas 119000 11.95 11.51 12.5 11.25 12.22 0.27
Sugar
SKRS Sakrand Sugar 39000 9.12 9.24 10.12 9.24 9.51 0.39

***TECHNOLOGY & COMMUNICATION***

MDTL Media Times Ltd 1555500 1.51 1.51 1.65 1.45 1.52 0.01

***TEXTILE COMPOSITE***
JUBS Jubilee 16500 8.15 7.15 7.31 7.15 7.3 -0.85
Spinning

***TEXTILE SPINNING***
BILF Bilal Fibres 16000 2.3 2.39 2.39 2.23 2.29 -0.01
CWSM Chakwal 89000 1.54 1.57 1.57 1.01 1.52 -0.02
Spinning
DWTM Dewan Textile 8000 3.71 3.51 3.89 3.51 3.88 0.17
HIRAT Hira Textile 37500 1.61 1.52 1.66 1.52 1.66 0.05
NCML Nazir Cotton 2000 2.94 2.95 3.03 2.95 3.03 0.09
Mills
RUBY Ruby Textile 7500 4.8 4.8 4.8 4.8 4.8 0
SSML Saritow 1000 5.28 4.92 4.92 4.92 4.92 -0.36
Spinning