Closingrates 202411oct

Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY

From :09:30_AM_To_04:15_PM
PageNo: 1
Friday October 11,2024 Flu No: 436/2024
P. Vol.: 503750595 P.KSE100 Ind: 85453.22 P.KSE30 Ind: 27148.97 Plus: 130
C. Vol.: 560740534 C.KSE100 Ind: 85483.4 C.KSE30 Ind: 27159.68 Minus: 251
Total: 435 Net Change: 30.18 Net Change: 10.7 Equal: 54
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 148260 6.5 6.78 6.78 6.55 6.6 0.1
HIFA HBL Invest Fund 217519 2.7 2.7 2.75 2.56 2.7 0
TSMF Tri-Star Mutual 6000 7.3 7.21 7.21 7.2 7.2 -0.1
***MODARABAS***
BFMOD B.F.Modaraba 1 8.29 8.24 8.24 8.24 8.29 0
FECM Elite Cap.Mod 750 7 7 7.9 6.5 6.83 -0.17
FEM Equity Modaraba 1330 3 3.1 3.1 2.9 2.9 -0.1
FFLM 1st.Fid.Leasing 1554 2.5 2.74 2.8 2.74 2.79 0.29
FHAM Habib Modaraba- 78224 15.2 15.12 15.5 15 15.2 0
XD
FPJM Punjab Mod 1040 2.51 2.51 2.52 2.26 2.38 -0.13
FPRM Paramount Mod 35433 8.52 7.68 8.9 7.68 8.71 0.19
FTMM F.Treet Manuf 110661 4.17 4.13 4.25 4 4 -0.17
FTSM Tri-Star 1st 9587 15.65 16.1 16.95 16.1 16.95 1.3
Mod.
GEMBCEM Burj Clean 1200 10 10 10 10 10 0
Energy
OLPM OLP Modaraba 3686 15.6 15.51 16.97 15.36 16.72 1.12
ORM Orient Rental 3466 8.28 8 8.38 8 8 -0.28
PIM Popular Islamic 1910 12.68 13.09 13.93 12 12.18 -0.5
PMI Prud Mod.1stXD 21600 2.59 2.75 2.75 2.3 2.5 -0.09
SINDM Sindh Modaraba 2563 10.86 10.5 11 10.5 10.69 -0.17
TRSM Trust 422139 4.04 4.09 4.17 3.75 4 -0.04
ModarabaXD
UCAPM Unicap Modaraba 52034 2.88 3 3 2.75 2.76 -0.12
***LEASING COMPANIES***
PGLC Pak Gulf 5012 8.25 8 8 8 8 -0.25
Leasing
***INV. BANKS / INV. COS. / SECURITIES COS.***

786 786 Invest Ltd 26 6 6.48 6.48 5.03 6 0
AHL Arif Habib Ltd. 14990 60.13 60.97 60.97 59 60.35 0.22
AKDSL AKD Securites L 273832 17.14 17.06 17.2 16.77 16.95 -0.19
CYAN Cyan Limited 2325 23.8 23.03 23.8 23.03 23.14 -0.66
DAWH Dawood Hercules 6289 146.18 146.9 146.9 142.5 145.4 -0.78
DEL Dawood Equities 291286 7.15 7.29 8.07 7.12 7.99 0.84
DLL Dawood Law 43 200 0 0 0 200 0
EFGH EFG Hermes Pak 42190 41.02 42.01 43.5 39 39.47 -1.55
ESBL Escorts Bank 9047 3.5 3.6 3.7 3.32 3.5 0
FCIBL F.Credit & Inv 524 7.04 7.04 7.45 7.04 7.45 0.41
From :09:30_AM_To_04:15_PM
PageNo: 2

FCSC Ist.Capital Sec 4512186 2.1 2.17 2.17 2 2.04 -0.06
FDPL First Dawood 1235544 2.2 2.17 2.29 2.02 2.05 -0.15
Prop
FNEL F. Nat.Equities 747817 3.37 3.44 3.45 3.27 3.33 -0.04
ICIBL Invest Bank 219730 1.51 1.5 1.6 1.48 1.54 0.03
JSCL Jah.Sidd. Co. 14206 15 15.05 15.15 14.51 14.83 -0.17
JSCLPSA JahangirSidd(Pref) 10202 7.8 7.51 8 7.51 7.51 -0.29
JSGCL JS Global Cap. 5419 131.7 131.9 131.9 120.5 124.13 -7.57
JSIL JS Investments 9801 20.8 20.5 20.5 20.48 20.5 -0.3
LSECL LSE Capital 179119 3.4 3.33 3.35 3.22 3.25 -0.15
Limited.
LSEFSL LSE Fin. Ser. 5406 4.31 4.35 4.49 4.21 4.25 -0.06
Ld
LSEVL LSE Ventures 801 7.9 7.9 7.9 7.3 7.44 -0.46
Ltd
MCBIM MCB Inv MGT 10051 39.28 39.87 40 38 39.99 0.71
NEXT Next Capital 4747 4.8 4.98 4.98 4.61 4.8 0
OLPL OLP Financial 193411 30.5 30.76 30.76 30.4 30.5 0
PIAHCLA PIA Holding 16686725 20.35 20.35 20.35 18.53 19.25 -1.1
Company
PSX Pak Stock 345241 14.36 14.6 14.6 14.02 14.35 -0.01
Exchange
SIBL Sec. Inv. Bank 54284 5 5.99 5.99 4.12 4.5 -0.5
TSBL Trust Brokerage 4 13.1 14.41 14.41 14.41 13.1 0
***COMMERCIAL BANKS***
ABL Allied Bank Ltd 51189 116.65 117 118 111.5 112.7 -3.95
AKBL Askari Bank 1603040 28 27.11 28.51 27.11 28.35 0.35
BAFL Bank Al-Falah 278476 66.98 67.79 68.49 66.01 67.86 0.88
BAHL Bank AL-Habib 228606 108.56 108.56 109.99 107 108.61 0.05
BIPL Bankislami Pak 910846 23.14 23.15 23.3 22.31 22.56 -0.58
BML Bank Makramah 454384 2.06 2.1 2.1 2 2.05 -0.01
BOK Bank Of Khyber 2752 12.55 13.48 13.48 11.65 12.87 0.32
BOP B.O.Punjab 4957275 5.45 5.45 5.52 5.33 5.48 0.03
FABL Faysal Bank 1085086 50 50 50.37 48.5 50.03 0.03
HBL Habib Bank 4278696 137.64 137.5 138.9 134.79 136.05 -1.59
HMB Habib Metropol 77164 69.77 69 71 65.15 70 0.23
JSBL JS Bank Ltd 139397 8.6 8.7 8.88 8.1 8.41 -0.19
MCB MCB Bank Ltd 111653 255.18 254.1 258.65 254.1 257.42 2.24
MEBL Meezan Bank Ltd 431871 240.95 241.25 243 239.01 240.62 -0.33
NBP National BankXD 9289032 65.9 66.11 68.95 64.6 67.23 1.33
SBL Samba Bank 1640 12 11.45 11.45 11.4 11.43 -0.57
SCBPL St.Chart.Bank 44125 56.25 57 57.49 55.9 55.99 -0.26
From :09:30_AM_To_04:15_PM
PageNo: 3
***COMMERCIAL BANKS***
SILK Silk Bank Ltd 3528227 0.91 0.92 0.96 0.89 0.9 -0.01
SNBL Soneri Bank Ltd 241945 14.17 14.05 14.25 14 14.2 0.03
UBL United Bank 966487 297.85 297.85 300 297 299.81 1.96
***INSURANCE***
AGIC Ask.Gen.Insur. 19500 21.75 20.55 21.45 20.5 20.55 -1.2
AICL Adamjee Ins. 18796 32.06 32.47 32.6 32.01 32.5 0.44
ALAC Askari Life Ass 106036 4.81 4.82 5.38 4.8 4.8 -0.01
ALIFE Adamjee Life 2352 35.62 32.59 36.78 32.51 36.33 0.71
Assuran
ASIC Asia Insurance 100 15.65 17 17 17 15.65 0
ATIL Atlas Ins. Ltd 7506 41.33 42.25 42.25 41.6 41.7 0.37
CENI Century Ins. 1002 27.92 28.89 28.9 27.31 28.84 0.92
CSIL Cres.Star Ins. 28839 2.66 2.78 2.79 2.65 2.69 0.03
EFUG EFU GeneralXD 1930 87.16 86.52 87.01 86 86.18 -0.98
EFUL EFU Life Assur 2221 182 178.01 178.01 170.1 170.1 -11.9
EWIC East West Ins- 11 37.71 35.01 35.01 35 37.71 0
XB
HICL Habib Ins. 7108 6 6.01 6.01 5.97 5.97 -0.03
IGIHL IGI Holdings 21805 145.05 149.89 149.89 140 142.31 -2.74
JGICL Jubilee Gen.Ins 8474 40.5 39.02 41.5 39 39.05 -1.45
JLICL Jubile Life Ins 22001 131.94 126.52 133.4 125 129.27 -2.67
PAKRI Pak Reinsurance 289866 9.8 9.93 9.94 9.61 9.73 -0.07
PINL Premier Ins. 1710 6.25 6.2 6.2 6.2 6.2 -0.05
PKGI Pak Gen.Ins. 78982 8.78 9.2 9.78 9 9.69 0.91
RICL Reliance Ins. 1500 10.25 10.3 10.3 10.11 10.11 -0.14
SHNI Shaheen Ins. 69 4.44 4.39 4.39 4.39 4.44 0
TPLI TPL Insurance 16221 9.78 9.95 10.35 9.65 10.18 0.4
UNIC United 37298 15.3 15 15.39 14.83 14.96 -0.34
Insurance
UVIC Universal Ins. 3008 6.85 6.75 6.9 6.5 6.51 -0.34
***REAL ESTATE INVESTMENT TRUST***

DCR Dolmen City 2060338 17.73 17.71 18.5 17.7 18.36 0.63
GRR Globe Residency 2602 13.45 13.39 13.69 13.39 13.66 0.21
TPLRF1 TPL REIT Fund I 8000 14.06 14.06 14.5 13.5 14.46 0.4
***TEXTILE SPINNING***
AATM Ali Asghar 1214 58.64 61.8 63.85 54.03 57.77 -0.87
Textile
ASTM Asim Textile 20330 14.5 13.1 15.5 13.05 13.05 -1.45
BILF Bilal Fibres 124906 18.25 17.5 17.96 17.07 17.39 -0.86
From :09:30_AM_To_04:15_PM
PageNo: 4
CTM Colony 207930 4.46 4.16 4.4 3.81 4.18 -0.28
Tex.Mills Ltd
DFSM Dewan Farooque 94185 4.1 4 4.75 3.65 4.11 0.01
Sp.
DINT Din Textile 4500 56.5 0 0 0 56.5 0
DSIL D.S. Ind. Ltd. 563298 5.32 5.11 5.47 5.04 5.41 0.09
GADT Gadoon Textile 504 180 191.99 191.99 176 176.01 -3.99
IDSM Ideal Spinning 100 11.25 12.38 12.38 12.38 11.25 0
IDYM Indus Dyeing 760 117.94 114 119.87 114 117.07 -0.87
JATM J.A.Textile 102699 71.9 65.16 73.94 65 73.49 1.59
JDMT Janana D Mal 5085 63.56 61.76 67 61.6 64.21 0.65
JKSM J.K.Spinning 2958 41.35 45.49 45.49 45.49 45.49 4.14
KOHTM Kohat Textile 1850 19 19.5 20.5 17.3 19.16 0.16
KOSM Kohinoor 25957843 8.02 8 8 7.02 7.07 -0.95
Spining
PRET Premium Tex. 4 295 280 297 280 295 0
SAIF Saif Textile 8105 10.95 11.25 11.25 10.8 10.85 -0.1
SERT Service Ind Tex 18479 10.4 10.2 10.3 9.75 9.8 -0.6
SHCM Shadman Cotton 1200 27.1 29.8 29.8 26 26 -1.1
SHDT Shadab Textile 1 15.51 15.51 15.51 15.51 15.51 0
SNAI Sana Ind. 2352 22.78 22.8 22.99 22.2 22.26 -0.52
SUTM Sunrays Textile 2630 82.28 83 84.8 82.5 82.5 0.22
TATM Tata Textile 533 52 54.99 54.99 48.11 48.5 -3.5
***TEXTILE WEAVING***
ASHT Ashfaq Textile 20 12.5 0 0 0 12.5 0
ICCI ICC Industries 2502 7.1 6.5 7.08 6.5 7.07 -0.03
PRWM Prosperity Weav 1 31 30 30 30 31 0
STJT Shahtaj Textile 2 70.35 76.95 76.95 76.89 70.35 0
YOUW Yousuf Weaving 2402312 4 4 4.01 3.6 3.81 -0.19
***TEXTILE COMPOSITE***
ADMM Artistic Denim 29903 39.81 40.93 40.93 39 39.72 -0.09
ANL Azgard Nine 323594 7.14 7.13 7.2 7 7.04 -0.1
ANTM AN Textile Mill 10377 16 14.51 15.25 14.4 14.7 -1.3
ARUJ Aruj Industries 19665 9.06 9.06 9.39 8.72 8.93 -0.13
BHAT Bhanero Tex. 52 926.2 900 935 837.5 899.47 -26.73
BTL Blessed Tex. 1398 267.31 241 265.5 240.58 253.04 -14.27
CRTM Crescent Tex. 74082 11.67 11.52 11.7 11.45 11.69 0.02
FASM Faisal Spinning 266 222.76 230 244 230 237.7 14.94
FML Feroze 1888 36164 77.17 84.89 84.89 78.99 79 1.83
GATM Gul Ahmed 1644780 20.42 20.67 20.75 20.25 20.5 0.08
From :09:30_AM_To_04:15_PM
PageNo: 5
GFIL Ghazi Fabrics 4000 10 9.77 10 9.11 10 0
HAEL Hala Enterprise 53129 11.86 12 12.75 11.5 12.1 0.24
ILP Interloop Ltd. 186102 77.03 77.49 77.49 75.51 75.91 -1.12
KML Kohinoor Mills 3 31.64 33.34 33.34 33.34 31.64 0
KOIL Kohinoor Ind. 1 8.13 0 0 0 8.13 0
KTML Kohinoor 1739 81.13 81 82 81 82 0.87
Textile
MEHT Mehmood Tex. 20 510.24 465.01 465.01 465.01 510.24 0
MSOT Masood Textile 150 49.69 45 45 45 49.69 0
NCL Nishat (Chun.) 443549 29.78 29.55 29.85 28.75 29.71 -0.07
NML Nishat Mills 4625827 67.23 67.01 69 67 68.73 1.5
Ltd
REDCO Redco Textile 77729 8.52 9 9.52 8.12 8.77 0.25
REWM Reliance 19454 94.9 85.5 104.39 85.5 104.35 9.45
Weaving
SAPT Sapphire Tex. 66 1220 1210 1289 1105.02 1208.48 -11.52
SFL Sapphire Fiber 12 1300.01 1360 1360 1190.1 1300.01 0
STYLERS Stylers 2604 40.17 39.2 41.18 37.02 39.26 -0.91
Int.Ltd.
TOWL Towellers 10418 135.95 136 136 130 133.71 -2.24
Limited
***WOOLLEN***
BNWM Bannu Woollen 175566 33.12 33 36.43 31.54 33.01 -0.11
***SYNTHETIC & RAYON***

GATI Gatron Ind. 155 182.59 184.9 184.9 166 177.38 -5.21
IBFL Ibrahim Fibres 135 350 380 384 350.01 355.12 5.12
IMAGE Image Pakistan 1562028 13.61 13.8 13.8 13.15 13.45 -0.16
PSYL Pak Synthetics 1690 25.29 24 26.94 23.51 25.31 0.02
RUPL Rupali 3008 17.41 17.21 17.21 16.85 17.2 -0.21
Polyester
***SUGAR & ALLIED INDUSTRIES***

AABS Al-Abbas Sugar 468 600.27 595 614.49 590 610.67 10.4
ADAMS Adam Sugar 57 42.6 41 44.89 41 42.6 0
AGSML Abdullah Shah 55887 5.5 5.65 5.7 5.3 5.4 -0.1
ALNRS AL-Noor Sugar 141 82.07 78.05 78.05 78.05 82.07 0
CHAS Chashma Sugar 822 59.31 59.98 59.99 57.5 59.76 0.45
FRSM Faran Sugar 1939 44 42.04 43 40.5 43 -1
HABSM Habib Sugar 3600 67 67 67 66 66 -1
HRPL Habib Rice Prod 1242 32.62 35.87 35.87 32.33 33 0.38
From :09:30_AM_To_04:15_PM
PageNo: 6

JDWS J.D.W.Sugar 5524 525.39 525 545 525 525.83 0.44
KPUS Khairpur Sugar 8 243 267 267 267 243 0
MIRKS Mirpurkhas 3500 27 26.56 27 26.56 27 0
Sugar
MRNS Mehran Sugar 5541 41.22 40.5 42.44 39 39.95 -1.27
NONS Noon Sugar 50 66 62.14 62.14 62.1 66 0
SASML Sindh Abadgar 83 34.01 35 35 35 34.01 0
SHSML Shahmurad Sugar 836 380 360.01 377.98 355 374.97 -5.03
TCORP Tariq Corp Ltd. 2901 13.33 13 13.5 12.52 13.4 0.07
TCORPCPS Tariq 35 9.56 10 10 9 9.56 0
Corp(Pref)
***CEMENT***
ACPL Attock CementXD 705062 87.87 87.97 92.5 87.55 91.4 3.53
BWCL Bestway Cement 1986 245.99 245.98 246.95 242 246.37 0.38
CHCC Cherat Cement- 227051 181.58 181.8 190 178.01 186.32 4.74
XD
DCL Dewan Cement 1167646 7.5 7.64 7.75 7.25 7.4 -0.1
DGKC D.G.K.Cement 3105315 80.08 80.6 81.7 78.8 80.93 0.85
DNCC Dandot Cement 21698 13.3 13.2 13.2 12 12.6 -0.7
FCCL Fauji CementXD 12389794 27.97 28.19 28.8 27.87 28.62 0.65
FECTC Fecto Cement 152550 38.72 40.99 41.49 36.1 36.78 -1.94
FLYNG Flying Cement 1588923 16.09 16.13 16.5 15.8 16.08 -0.01
GWLC Gharibwal 520789 26.11 26.02 26.65 25.25 25.97 -0.14
Cement
KOHC Kohat Cement 23920 301.07 304.9 308 297 305.66 4.59
LUCK Lucky Cement 980211 873.79 876.69 876.7 827 845.12 -28.67
MLCF Maple Leaf 15981226 35.08 35.45 36.4 35.25 36.11 1.03
PIOC Pioneer Cement 744407 190.72 192.5 209.79 191 205.03 14.31
POWER Power Cement 1166837 5.33 5.33 5.39 5.2 5.28 -0.05
SMCPL Safe Mix Con.Lt 22724 18.29 18.1 18.14 17.5 18 -0.29
THCCL Thatta CementXD 864289 85.26 85 86.5 80.02 84.97 -0.29
***PROPERTY***
BRRG B.R.R Guardia 4666 15.44 15.45 15.45 15.02 15.35 -0.09
Ltd
HUSI Hussain 1735 17.72 19.49 19.49 19.4 19.45 1.73
Industries
JVDC Javedan Corp. 5219 45 44 44.4 43.6 44.17 -0.83
PACE Pace (Pak) Ltd. 10283094 5.92 5.97 5.97 5.15 5.37 -0.55
TPLP TPL Properties 5270900 7.94 8.1 8.14 7.61 7.7 -0.24
From :09:30_AM_To_04:15_PM
PageNo: 7
***TOBACCO***
KHTC Khyber Tobacco 2293 260.11 266.9 267 250.02 264.98 4.87
PAKT Pak TobaccoXD 1029 1000.03 981 1026.99 981 994.97 -5.06
PMPK Philip Morris 733 455.59 498.39 498.39 450 455.13 -0.46
Pak.
***REFINERY***
ATRL Attock 3038013 301.17 301.19 314.5 301.19 312.85 11.68
Refinery-XD
CNERGY Cnergyico PK 11069120 3.81 3.85 3.85 3.63 3.81 0
NRL National 1739965 210.1 210.5 215.49 207 208.4 -1.7
Refinery
PRL Pak RefineryXD 5468783 24.41 24.52 24.7 24.05 24.34 -0.07
***POWER GENERATION & DISTRIBUTION***

ALTN Altern Energy 167382 22.44 22.16 22.49 21.45 21.85 -0.59
EPQL Engro Powergen 579190 25.6 25.78 25.9 24.81 25.14 -0.46
GEMMEL Mughal Energy 101 20.1 19.5 19.5 19.5 20.1 0
Ltd
HUBC Hub Power Co.XD 58159761 112.73 110 110.57 101.46 106.9 -5.83
KAPCO Kot Addu Power 1026608 29.47 29.47 29.5 28.4 29.08 -0.39
KEL K-Electric Ltd. 6962385 3.85 3.83 3.88 3.71 3.8 -0.05
KOHE Kohinoor Energy 424920 27.3 27.59 27.59 25.6 25.86 -1.44
KOHP Kohinoor Power 27611 7.4 7.95 8 7.01 7.03 -0.37
LPL Lalpir Power 5237466 15.84 15.3 15.6 14.26 14.79 -1.05
NCPL Nishat ChunPow 5513098 27.58 27.84 27.84 24.92 27.17 -0.41
NPL Nishat Power 1896035 35.87 35.98 35.98 33.6 34.8 -1.07
PKGP Pakgen Power 7270 89.95 89.95 90 88.51 90 0.05
SEL Sitara Energy 2 12 11.9 11.9 11.9 12 0
SGPL S.G.Power 100 9.1 8.75 8.75 8.75 9.1 0
SPWL Saif Power Ltd 955353 16.76 16.7 16.7 15.08 15.08 -1.68
TSPL Tri-Star Power 19196 5.7 5.5 5.83 5.06 5.82 0.12
***OIL & GAS MARKETING COMPANIES***

APL Attock 94297 415.28 419.98 429 419.98 428.09 12.81
PetroleumXD
BPL Burshane LPG 4477 26.51 26.9 26.9 25.15 25.83 -0.68
HTL HI-Tech Lub. 387206 35.04 35.1 35.5 34 34.15 -0.89
OBOY Oilboy Energy L 31612 6.05 6.2 6.25 6.1 6.1 0.05
PSO P.S.O. 10335161 196.51 198.11 211.99 197.8 206.65 10.14
SHEL Shell Pakistan 76272 147.18 148.47 149.48 147.6 148.11 0.93
SNGP Sui North Gas 5932964 71.11 71.11 74.5 71.11 73.28 2.17
SSGC Sui South Gas 1190235 8.53 8.59 8.7 8.52 8.58 0.05
From :09:30_AM_To_04:15_PM
PageNo: 8
***OIL & GAS EXPLORATION COMPANIES***

MARI Mari Petroleum 514255 405.42 406 409 399 403.93 -1.49
OGDC Oil & Gas Dev. 5637289 170.46 171 175.1 168.21 170 -0.46
POL Pak OilfieldsXD 133809 609.73 610.01 613 600.26 608.2 -1.53
PPL Pak Petroleum 7589810 132.25 132.51 136.5 130.49 131.74 -0.51
***ENGINEERING***
AGHA Agha Steel Ind. 4541572 11.05 11.01 11.74 10.51 11.62 0.57
ASL Aisha Steel 1080617 6.61 6.6 6.72 6.5 6.58 -0.03
Mill
ASLPS Aisha StelCoP/S 241 9.49 9.33 9.33 9.33 9.49 0
ASTL Amreli Steels 182110 16.98 17.3 17.3 16.56 16.65 -0.33
BCL Bolan Casting 23689 93.45 95.49 95.49 90.01 90.89 -2.56
CSAP Crescent Steel 1765098 94.03 94.02 95.8 86.62 87.87 -6.16
DADX Dadex Eternit 10 47.39 49.99 49.99 49.99 47.39 0
INIL Int. Ind.Ltd. 108340 140.96 142.95 145 141 141.45 0.49
ISL Inter.Steel Ltd 927703 64.14 64.9 65.45 64.5 64.98 0.84
ITTEFAQ Ittefaq Iron 96377 5.5 5.42 5.6 5.37 5.4 -0.1
Ind
KSBP K.S.B.Pumps 531000 126.46 128.05 129 113.81 120.98 -5.48
MSCL Metro Steel 29 12.45 13 13.07 13 12.45 0
MUGHAL Mughal Iron 352813 78.57 78.54 79.48 77.8 78.66 0.09
***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi 40710 420.05 420.1 420.1 395 406.53 -13.52
Tractors
ATLH Atlas Honda Ltd 58921 683.57 700 751.93 700 751.93 68.36
DFML Dewan Motors 4356226 46.21 46.45 46.6 43 45.79 -0.42
GAL Ghandhara 2284680 189.75 192 193.9 171.06 173.55 -16.2
Automobile
GHNI Ghandhara Ind. 1012516 340.47 343.01 353 328 335.94 -4.53
HCAR Honda Atlas 155450 251.51 252.2 255 249.51 249.89 -1.62
Cars
HINO Hinopak Motor 5149 264.83 270.99 290 269 274.04 9.21
INDU Indus Motor 947 1740.01 1767.98 1767.99 1735.01 1741.19 1.18
Company
MTL Millat Tractors 52563 555.72 555.5 558 551.05 552.5 -3.22
SAZEW Sazgar Eng 197703 972.25 973 989 957.21 960.93 -11.32
***AUTOMOBILE PARTS & ACCESSORIES***

AGIL Agriautos Ind. 17 83 88.89 88.89 88.49 83 0
ATBA Atlas Battery 391119 332.63 336.95 365.89 336.95 364.85 32.22
BWHL Bal.Wheels 12635 104.78 104 107.49 101.5 105.85 1.07
From :09:30_AM_To_04:15_PM
PageNo: 9

EXIDE Exide (PAK) 55806 874.32 865 930 865 890.4 16.08
GTYR Ghandhara Tyre 198404 38.59 38.59 39.24 37.74 38.56 -0.03
LOADS Loads Limited 293544 10.37 10.55 10.55 10.1 10.22 -0.15
PTL Panther Tyres 667638 39 39.48 40.25 39.25 39.96 0.96
Ltd.
TBL Treet Battery 1185521 14.88 14.9 14.97 14.11 14.25 -0.63
Ltd.
THALL Thal Limited 6894 408.02 380 413.75 377 401.39 -6.63
***CABLE & ELECTRICAL GOODS***

FCL Fast Cables 14875055 23.98 24.4 26 24.39 25.32 1.34
Ltd.
PAEL Pak Elektron 2816402 25.25 25.36 25.7 24.68 25.01 -0.24
PCAL Pakistan 29065 128.96 128 141.86 128 141.86 12.9
Cables-XB
SIEM Siemens Pak. 401 475.44 479.99 479.99 475.01 475.01 -0.43
WAVES Waves Corp Ltd. 412898 6.24 6.25 6.28 6.19 6.22 -0.02
WAVESAPP Waves Home App 4046377 7.41 7.41 7.51 7 7.03 -0.38
***TRANSPORT***
CLVL Cordoba Logist 1702 13.4 13.1 13.75 13 13.02 -0.38
GEMBLUEX Blue-Ex 0 63.39 - 0 0 63.38 -0.01
PIBTL Pak Int.Bulk 6125011 6.15 6.25 6.38 6.12 6.2 0.05
PICT Pak.Int.Cont. 49928 36.31 36.66 36.66 35.45 35.61 -0.7
PNSC P.N.S.C 52726 466.95 466.96 472 445 451.44 -15.51
SLGL Secure 16584799 17.23 17.4 17.4 15.51 15.53 -1.7
Logistics Gro
***TECHNOLOGY & COMMUNICATION***

AIRLINK Air Link Commun 6412514 136.44 135.33 136.25 125.06 132.21 -4.23
AVN Avanceon Ltd 752654 51.83 52.05 52.2 50.5 51.24 -0.59
HCL Hallmark 111 1213.31 1213.32 1213.32 1091.98 1092.67 -120.64
Company Ltd
HUMNL Hum Network 32955417 12.33 12.5 13.56 12.02 13.56 1.23
MDTL Media Times Ltd 1013221 2.19 2.3 2.3 1.83 2.07 -0.12
NETSOL Netsol Tech.XD 334448 128.15 128.8 129.2 126 126.91 -1.24
OCTOPUS Octopus Digital 6391399 89.78 88.25 89.6 80.8 80.81 -8.97
PAKD Pak DatacomXD 4117 68.48 71.4 71.75 66.98 69.73 1.25
PTC P.T.C.L. 51351566 14.52 14.75 15.97 13.96 15.7 1.18
SYM Symmetry Group 4667196 10.28 10.35 10.5 9.52 9.91 -0.37
Ltd
SYS Systems Limited 309706 415.25 418 422.88 415 416.97 1.72
From :09:30_AM_To_04:15_PM
PageNo: 10
***TECHNOLOGY & COMMUNICATION***

TELE Telecard 1622182 7.07 7.03 7.11 6.82 6.96 -0.11
Limited
TPL TPL Corp Ltd 646240 4.59 4.68 4.68 4.28 4.31 -0.28
TPLT TPL Trakker Ltd 165577 9.7 9.5 10.1 9.5 9.8 0.1
TRG TRG Pak Ltd 1112560 45.68 45.68 45.68 44.1 44.28 -1.4
WTL WorldCall 45693545 1.2 1.21 1.21 1.18 1.18 -0.02
Telecom
***FERTILIZER***
AHCL Arif Habib Corp 16619 57.86 62.35 62.35 57.99 58.46 0.6
EFERT Engro Fert 1144460 194.92 193.9 199.89 193.9 198.16 3.24
ENGRO Engro Corp 107190 321.87 322.84 323.73 320.4 320.73 -1.14
FATIMA Fatima Fert 507153 62.2 62 62.01 60.77 61.47 -0.73
FFBL Fauji Fert Bin 1871160 55.47 55.47 55.95 53.6 54.59 -0.88
FFC Fauji Fert 1530637 240.74 241 245.9 238.01 243.75 3.01
***PHARMACEUTICALS***
ABOT Abbott Lab. 8138 800.52 800.01 800.49 770 789.41 -11.11
AGP AGP Limited 32713 119.94 118.5 122 117.6 118.06 -1.88
CPHL Citi Pharma Ltd 9720733 44.23 45.65 46.9 42.56 43.8 -0.43
FEROZ Ferozsons (Lab) 115400 288.14 289 290.9 284 286.57 -1.57
GLAXO GlaxoSmithKline 432422 210.41 211.5 215 207.9 213.42 3.01
HALEON Haleon Pakistan 21489 600.02 609 609 581.1 594.18 -5.84
HINOON Highnoon (Lab) 5155 759.9 759.9 762 748 751.05 -8.85
HPL Hoechst Pak Ltd 1 2335.87 2500 2500 2500 2335.87 0
IBLHL IBL HealthCare 40985 26.51 26.5 27.21 26.3 26.71 0.2
MACTER Macter Int. Ltd 4148 153.03 158.97 158.97 137.73 145.15 -7.88
OTSU Otsuka Pak 20235 127.62 132 132 127 130.11 2.49
SEARL The Searle 2263954 58.9 59 59.25 57.25 57.83 -1.07
Company
***CHEMICAL***
AGL Agritech 1435423 37.93 37.97 38.55 36.15 37.42 -0.51
Limited
ARPL Archroma Pak 3477 278.11 277.5 277.6 272 275.5 -2.61
BERG Berger Paints 81065 90.31 91.5 92 86.21 86.87 -3.44
BIFO Biafo 7347 111.48 111.99 111.99 108.9 108.98 -2.5
Industries
BUXL Buxly Paints 13662 183.72 190 190 175 177.82 -5.9
DAAG Data Agro 2668 81.56 84 84 80.3 80.42 -1.14
DOL Descon Oxychem- 75025 19.04 19.19 19.19 18.75 19 -0.04
XD
From :09:30_AM_To_04:15_PM
PageNo: 11
***CHEMICAL***
DYNO Dynea Pakistan 52694 207.95 207 210.8 205 206.37 -1.58
EPCL Engro Polymer 1155605 32.15 32.27 32.27 31.25 31.4 -0.75
GCIL Ghani Chemical 176430 9.65 9.67 9.67 9.45 9.5 -0.15
GGL Ghani Glo Hol 1241265 8.85 8.99 9.09 8.73 8.77 -0.08
ICL Ittehad Chem. 30988 46 46.01 46.45 46 46 0
LCI Lucky Core Ind. 14382 1193.58 1199.99 1199.99 1140 1163.17 -30.41
LOTCHEM Lotte Chemical 628158 16.51 16.63 16.75 16.5 16.7 0.19
LPGL Leiner Pak 13364 176.79 175 175 161.56 163.69 -13.1
Gelat
NICL Nimir Ind.Chem. 4705 119.87 114.15 118 114.15 118 -1.87
NRSL Nimir Resins 22210 22.12 22 22.28 21.75 22.25 0.13
PAKOXY Pak Oxygen Ltd. 1289 136 135 135 130.05 131.78 -4.22
SITC Sitara Chemical 10 295 295 295 295 295 0
WAHN Wah-Noble 4824 219.66 224.99 224.99 215 216.31 -3.35
***PAPER, BOARD & PACKAGING***

CEPB Century Paper 176458 24.8 24.7 24.88 24.42 24.54 -0.26
CPPL Cherat PackgXD 30762 102 101.05 103.81 101 103 1
IPAK Int. Packaging 123422 22.5 22.04 22.25 21.99 22.02 -0.48
Films
MACFL MACPAC Films 28313 17.99 18 18 17.75 17.98 -0.01
MERIT Merit Packaging 141429 9.92 10.2 10.38 9.7 9.86 -0.06
PKGS Packages Ltd. 299 474.75 477.99 482.99 470 470.08 -4.67
PPP Pak Paper Prod 14329 88.52 87.98 88 85.7 86.19 -2.33
RPL Roshan Packages 3901694 16.07 16.44 16.44 14.52 15.07 -1
SEPL Security Paper 27722 142 145 151.9 144.99 145.66 3.66
SPEL Synthetic Prod 3445372 34.55 34.79 34.79 31.1 31.35 -3.2
***VANASPATI & ALLIED INDUSTRIES***

POML Punjab Oil 95 104.03 102 104 100 104.03 0
SSOM S.S.Oil 6099 61.5 61 61.49 55.55 58 -3.5
***LEATHER & TANNERIES***

BATA Bata (Pak) 19 1649.6 1631 1661.99 1631 1649.44 -0.16
LEUL Leather Up Ltd. 100 11.8 11.4 11.4 11.4 11.8 0
PAKL Pak Leather 577 28.04 29.93 29.93 26.25 28.09 0.05
SGF Service Global 38089 73.98 73 74.99 73 74.54 0.56
SRVI Service Ind.Ltd 1889 1348.38 1275.51 1350 1275.51 1323.41 -24.97
***FOOD & PERSONAL CARE PRODUCTS***

ASC Al-Shaheer Corp 1443892 5.96 6 6 5.75 5.84 -0.12
From :09:30_AM_To_04:15_PM
PageNo: 12
***FOOD & PERSONAL CARE PRODUCTS***

BBFL Big Bird Foods 152284 72.07 73 74.9 72 72.96 0.89
Ltd.
BNL Bunnys Limited 113802 13.25 13.2 13.3 12.7 13.2 -0.05
CLOV Clover Pakistan 87387 39.29 39.27 40 38.66 39.34 0.05
COLG Colgate Palm 48228 1190.7 1195 1231 1180.1 1220.19 29.49
FCEPL Frieslandcampina 277928 59.59 60 60.18 58.31 58.62 -0.97
FFL Fauji Foods Ltd 2911543 8.55 8.53 8.68 8.48 8.52 -0.03
GLPL Gillette Pak 312 129.01 134 134 121 129.3 0.29
ISIL Ismail Ind-XD 9 1795.5 1677.07 1795.98 1666.01 1795.5 0
MFFL MithchellsFruit 12525 139.81 139.12 142 135.56 137.83 -1.98
MFL Matco Foods Ltd 58567 23.31 23.4 23.65 23.1 23.3 -0.01
MUREB Murree Brewery 8520 560.88 556 569 550 560.17 -0.71
NATF National Foods- 31260 174.2 174.99 174.99 169.7 171.22 -2.98
XD
NESTLE Nestle Pakistan 373 6777.75 6776.01 6949 6750 6931.45 153.7
PREMA At-Tahur Ltd. 411876 15 15.26 15.28 14.26 14.5 -0.5
QUICE Quice Food 906520 5.71 5.71 5.71 5.2 5.34 -0.37
RMPL Rafhan Maize 80 7028 7000 7430 7000 7144.35 116.35
SCL Shield Corp. 57 210.25 210.26 228.28 210.26 210.25 0
SHEZ Shezan Inter. 5852 83.26 83.01 84 82.24 82.73 -0.53
TOMCL The Organic 866163 34.95 35 35.2 34.1 34.66 -0.29
Meat
TREET Treet Corp 1775676 14.23 14.19 14.4 13.9 13.99 -0.24
UNITY Unity Foods Ltd 529468 25.67 26.1 26.42 25.02 25.26 -0.41
UPFL Unilever Foods 53 17700.5 17700.5 17800 17550 17612 -88.5
ZIL ZIL Limited 52 230.69 219 229 207.62 230.69 0
***GLASS & CERAMICS***

BGL Bal.Glass 500204 11.48 11.68 11.68 11.2 11.32 -0.16
FRCL Frontier Ceram 1624 18.36 16.56 18 16.56 17.79 -0.57
GGGL GhaniGlobalGlass 666879 5.93 6 6.1 5.71 5.85 -0.08
GHGL Ghani Glass Ltd 727465 24.53 24.52 24.95 24.35 24.74 0.21
GVGL Ghani Value 37065 38 39.2 39.2 37 37.38 -0.62
Glas
STCL Shabbir Tiles 102768 14 14.2 14.2 13.61 14.04 0.04
TGL Tariq Glass 304374 111.15 112.75 113 110.71 111.77 0.62
Ind.
***MISCELLANEOUS***
AKDHL AKD Hospitality 244 130.63 130.02 130.02 125.51 125.79 -4.84
ECOP ECOPACK Ltd-XD 43744 20.05 20.95 20.95 18.09 20.4 0.35
GAMON Gammon Pak 90010 43.66 44 46.75 40.5 41.63 -2.03
From :09:30_AM_To_04:15_PM
PageNo: 13
***MISCELLANEOUS***
GOC GOC (Pak) Ltd. 1359 56.38 59.99 59.99 55 58.6 2.22
OML Olympia Mills 1 22.55 23.65 23.65 23.65 22.55 0
PABC Pakistan Alumin 39476 76 77 77 75.5 76.24 0.24
PHDL Pak Hotels 836426 41.19 38.17 40.9 38 38.43 -2.76
PSEL Pak Services 82 722.31 738 749 651 714.98 -7.33
SHFA Shifa Int.Hosp 19808 210 211.01 213.4 201 206.32 -3.68
STPL Siddiqsons Tin 228806 5.02 5.1 5.17 5.01 5.05 0.03
TRIPF Tri-Pack Films 477 110.62 116 116 111.1 111.1 0.48
UBDL United Brands 44811 14.71 14.85 14.85 13.24 13.38 -1.33
UDLI UDL Int.Ltd. 4006 7.64 8.25 8.25 8 8 0.36
UDPL United Dist. 6427 42.57 43.9 43.99 41.68 43.5 0.93
***EXCHANGE TRADED FUNDS***

ACIETF Alfalah 1500 10.32 10.52 10.52 10.5 10.5 0.18
Consumer
HBLTETF HBL Total 110500 108.77 108.8 108.8 108.7 108.7 -0.07
Treasury
JSGBETF JS Global 4500 18.7 18.55 18.55 18.54 18.54 -0.16
Banking
JSMFETF JS Momentum 41000 10.95 10.95 10.96 10.89 10.91 -0.04
MIIETF Mahaana Islamic 18000 11.16 11.09 11.13 11.03 11.06 -0.1
MZNPETF Meezan Pakistan 56500 13.77 13.65 13.7 13.53 13.6 -0.17
NITGETF NIT Pakistan 4000 19.46 19.26 19.26 19.26 19.26 -0.2
UBLPETF UBLPakistanETF 500 18.97 18.74 18.74 18.74 18.74 -0.23
***FUTURE CONTRACTS***
AGHA-DEC AGHA-DEC 0 11.56 - 0 0 12.14 0.58
AGHA-NOV AGHA-NOV 0 11.38 - 0 0 11.94 0.56
AGHA-OCT AGHA-OCT 2796 11.18 11.11 11.84 10.86 11.74 0.56
AGL-DEC AGL-DEC 0 39.68 - 0 0 39.08 -0.6
AGL-NOV AGL-NOV 0 39.05 - 0 0 38.46 -0.59
AGL-OCT AGL-OCT 1854 38.45 38.1 38.99 37 37.55 -0.9
AICL-DEC AICL-DEC 0 33.54 - 0 0 33.95 0.41
AICL-NOV AICL-NOV 0 33.01 - 0 0 33.41 0.4
AICL-OCTB AICL-OCTB 0 32.31 - 0 0 32.73 0.42
AIRLINK-DEC AIRLINK-DEC 0 142.75 - 0 0 138.09 -4.66
AIRLINK-NOVB AIRLINK-NOVB 0 140.48 - 0 0 135.89 -4.59
AIRLINK-OCTB AIRLINK-OCTB 8767 137.14 137.2 137.2 124.17 133 -4.14
AKBL-DEC AKBL-DEC 0 29.29 - 0 0 29.61 0.32
AKBL-NOV AKBL-NOV 0 28.83 - 0 0 29.14 0.31
AKBL-OCT AKBL-OCT 1681 28.64 28.64 28.98 27.84 28.78 0.14
ASC-DEC ASC-DEC 0 6.24 - 0 0 6.1 -0.14
From :09:30_AM_To_04:15_PM
PageNo: 14
ASC-NOV ASC-NOV 0 6.14 - 0 0 6 -0.14
ASC-OCT ASC-OCT 741 6.05 6 6 5.82 5.87 -0.18
ASL-DEC ASL-DEC 0 6.92 - 0 0 6.87 -0.05
ASL-NOV ASL-NOV 0 6.81 - 0 0 6.76 -0.05
ASL-OCT ASL-OCT 96 6.7 6.72 6.72 6.61 6.61 -0.09
ATRL-DEC ATRL-DEC 0 315.1 - 0 0 326.76 11.66
ATRL-NOVB ATRL-NOVB 0 310.1 - 0 0 321.57 11.47
ATRL-OCTB ATRL-OCTB 3109 303.64 305.25 316.79 304.9 315.54 11.9
AVN-DEC AVN-DEC 0 54.23 - 0 0 53.52 -0.71
AVN-NOV AVN-NOV 0 53.37 - 0 0 52.67 -0.7
AVN-OCT AVN-OCT 856 52.31 52 52 50.72 51.58 -0.73
BAFL-DEC BAFL-DEC 0 70.08 - 0 0 70.88 0.8
BAFL-NOV BAFL-NOV 0 68.97 - 0 0 69.75 0.78
BAFL-OCTB BAFL-OCTB 0 67.58 - 0 0 68.34 0.76
BAHL-DEC BAHL-DEC 0 113.58 - 0 0 113.44 -0.14
BAHL-NOV BAHL-NOV 0 111.78 - 0 0 111.64 -0.14
BAHL-OCTB BAHL-OCTB 0 109.25 - 0 0 109.38 0.13
BIPL-DEC BIPL-DEC 0 24.21 - 0 0 23.56 -0.65
BIPL-NOV BIPL-NOV 0 23.83 - 0 0 23.19 -0.64
BIPL-OCTB BIPL-OCTB 15 23 22 22.5 22 22.5 -0.5
BOP-DEC BOP-DEC 0 5.7 - 0 0 5.72 0.02
BOP-NOV BOP-NOV 0 5.61 - 0 0 5.63 0.02
BOP-OCT BOP-OCT 1750 5.53 5.49 5.53 5.37 5.5 -0.03
CEPB-DEC CEPB-DEC 0 25.95 - 0 0 25.63 -0.32
CEPB-NOV CEPB-NOV 0 25.54 - 0 0 25.22 -0.32
CEPB-OCT CEPB-OCT 32 25.02 24.88 24.96 24.3 24.4 -0.62
CHCC-DEC CHCC-DEC 0 189.98 - 0 0 194.6 4.62
CHCC-NOVB CHCC-NOVB 0 186.96 - 0 0 191.51 4.55
CHCC-OCTB CHCC-OCTB 4 183.19 185 188 185 186.5 3.31
CNERGY-DEC CNERGY-DEC 0 3.99 - 0 0 3.98 -0.01
CNERGY-OCT CNERGY-OCT 2464 3.85 3.85 3.85 3.75 3.83 -0.02
CPHL-DEC CPHL-DEC 0 44.36 - 0 0 43.85 -0.51
CPHL-DECB CPHL-DECB 0 42.88 - 0 0 42.38 -0.5
CPHL-NOV CPHL-NOV 49 45.01 46.99 47.35 41.2 42.95 -2.06
CPHL-NOVB CPHL-NOVB 0 42.19 - 0 0 41.71 -0.48
CPHL-OCT CPHL-OCT 3931 44.65 46.2 47.1 42.8 43.89 -0.76
CPHL-OCTB CPHL-OCTB 401 41.34 44 44.5 39.8 41.41 0.07
DCL-DEC DCL-DEC 0 7.85 - 0 0 7.73 -0.12
DCL-NOV DCL-NOV 0 7.72 - 0 0 7.61 -0.11
DCL-OCT DCL-OCT 828 7.55 7.6 7.8 7.36 7.47 -0.08
From :09:30_AM_To_04:15_PM
PageNo: 15
DCR-DEC DCR-DEC 0 18.55 - 0 0 19.18 0.63
DCR-NOVB DCR-NOVB 0 18.26 - 0 0 18.87 0.61
DCR-OCTB DCR-OCTB 0 17.89 - 0 0 18.49 0.6
DFML-DEC DFML-DEC 0 48.35 - 0 0 47.83 -0.52
DFML-NOV DFML-NOV 0 47.58 - 0 0 47.07 -0.51
DFML-OCT DFML-OCT 6019 46.6 46.79 47 43.51 46.08 -0.52
DGKC-DEC DGKC-DEC 0 83.78 - 0 0 84.53 0.75
DGKC-NOV DGKC-NOV 0 82.45 - 0 0 83.19 0.74
DGKC-OCT DGKC-OCT 2952 80.73 81 82.3 79.5 81.45 0.72
EFERT-DEC EFERT-DEC 0 203.93 - 0 0 206.97 3.04
EFERT-NOV EFERT-NOV 0 200.7 - 0 0 203.68 2.98
EFERT-OCTB EFERT-OCTB 30 196.1 195 198 195 198 1.9
ENGRO-DEC ENGRO-DEC 0 336.75 - 0 0 334.99 -1.76
ENGRO-NOV ENGRO-NOV 0 331.41 - 0 0 329.67 -1.74
ENGRO-OCTB ENGRO-OCTB 0 325 - 0 0 323.01 -1.99
EPCL-DEC EPCL-DEC 0 33.64 - 0 0 32.8 -0.84
EPCL-NOV EPCL-NOV 0 33.1 - 0 0 32.27 -0.83
EPCL-OCT EPCL-OCT 23 32.28 31.6 31.6 31.55 31.58 -0.7
EPQL-OCTB EPQL-OCTB 2 25.78 25.7 25.7 25.7 25.7 -0.08
FABL-DEC FABL-DEC 0 52.31 - 0 0 52.25 -0.06
FABL-NOV FABL-NOV 0 51.48 - 0 0 51.42 -0.06
FABL-OCTB FABL-OCTB 180 50.3 50.3 50.95 49 50.66 0.36
FATIMA-DEC FATIMA-DEC 0 65.08 - 0 0 64.2 -0.88
FATIMA-NOV FATIMA-NOV 0 64.04 - 0 0 63.18 -0.86
FATIMA-OCTB FATIMA-OCTB 190 62.56 62.11 62.3 61.4 62.04 -0.52
FCCL-DEC FCCL-DEC 0 29.26 - 0 0 29.89 0.63
FCCL-NOVB FCCL-NOVB 0 28.8 - 0 0 29.42 0.62
FCCL-OCTB FCCL-OCTB 3111 28.26 28.48 29.04 28.11 28.79 0.53
FCEPL-DEC FCEPL-DEC 0 62.35 - 0 0 61.23 -1.12
FCEPL-NOV FCEPL-NOV 0 61.36 - 0 0 60.25 -1.11
FCEPL-OCT FCEPL-OCT 0 60.25 - 0 0 59.04 -1.21
FEROZ-DEC FEROZ-DEC 0 288.99 - 0 0 286.91 -2.08
FEROZ-DECB FEROZ-DECB 0 298.33 - 0 0 296.2 -2.13
FEROZ-NOV FEROZ-NOV 0 288.99 - 0 0 286.91 -2.08
FEROZ-NOVB FEROZ-NOVB 0 293.59 - 0 0 291.49 -2.1
FEROZ-OCT FEROZ-OCT 2 290 287.72 290 287.72 290 0
FEROZ-OCTB FEROZ-OCTB 2 287.68 288 288 288 288 0.32
FFBL-DEC FFBL-DEC 0 58.04 - 0 0 57.02 -1.02
FFBL-NOV FFBL-NOV 0 57.11 - 0 0 56.11 -1
FFBL-OCT FFBL-OCT 650 55.42 55.44 55.44 53.51 54.52 -0.9
From :09:30_AM_To_04:15_PM
PageNo: 16
FFC-DEC FFC-DEC 0 251.87 - 0 0 254.59 2.72
FFC-NOV FFC-NOV 0 246 - 0 0 250.54 4.54
FFC-OCTB FFC-OCTB 349 242.96 244 248 240.01 245.59 2.63
FFL-DEC FFL-DEC 0 8.95 - 0 0 8.9 -0.05
FFL-NOV FFL-NOV 0 8.8 - 0 0 8.76 -0.04
FFL-OCT FFL-OCT 1297 8.61 8.63 8.7 8.55 8.62 0.01
FLYNG-DEC FLYNG-DEC 0 16.83 - 0 0 16.8 -0.03
FLYNG-NOV FLYNG-NOV 0 16.57 - 0 0 16.53 -0.04
FLYNG-OCT FLYNG-OCT 1749 16.29 16.29 16.61 15.95 16.22 -0.07
GAL-DEC GAL-DEC 0 198.52 - 0 0 181.27 -17.25
GAL-NOV GAL-NOV 0 195.37 - 0 0 178.39 -16.98
GAL-OCT GAL-OCT 1855 191.26 194 195 172.13 174.99 -16.27
GATM-DEC GATM-DEC 0 21.36 - 0 0 21.41 0.05
GATM-NOV GATM-NOV 0 21.03 - 0 0 21.07 0.04
GATM-OCT GATM-OCT 204 20.59 20.5 20.75 20.41 20.73 0.14
GGL-DEC GGL-DEC 0 9.26 - 0 0 9.16 -0.1
GGL-NOV GGL-NOV 0 9.11 - 0 0 9.01 -0.1
GGL-OCT GGL-OCT 550 9.12 9.12 9.2 8.76 8.9 -0.22
GHGL-DEC GHGL-DEC 0 24.6 - 0 0 24.77 0.17
GHGL-DECB GHGL-DECB 0 24.62 - 0 0 24.79 0.17
GHGL-NOV GHGL-NOV 0 24.6 - 0 0 24.77 0.17
GHGL-NOVB GHGL-NOVB 0 24.23 - 0 0 24.39 0.16
GHGL-OCT GHGL-OCT 2 24.75 24.8 24.8 24.8 24.8 0.05
GHGL-OCTB GHGL-OCTB 50 23.74 24.25 24.25 24.25 24.25 0.51
GHNI-DEC GHNI-DEC 0 356.21 - 0 0 350.88 -5.33
GHNI-NOV GHNI-NOV 0 350.56 - 0 0 345.3 -5.26
GHNI-OCT GHNI-OCT 1153 343.64 349 354 330.5 339.47 -4.17
HBL-DEC HBL-DEC 0 144.01 - 0 0 142.1 -1.91
HBL-NOV HBL-NOV 0 141.72 - 0 0 139.84 -1.88
HBL-OCTB HBL-OCTB 669 138.46 138.46 139.5 135 136.54 -1.92
HUBC-DEC HUBC-DEC 20 117.94 106.15 106.15 106.15 106.15 -11.79
HUBC-NOVB HUBC-NOVB 293 115.01 103.55 109.99 103.52 109.99 -5.02
HUBC-OCTB HUBC-OCTB 30700 113.7 112 112 102.33 107.5 -6.2
HUMNL-DEC HUMNL-DEC 0 12.9 - 0 0 14.16 1.26
HUMNL-NOV HUMNL-NOV 0 12.7 - 0 0 13.94 1.24
HUMNL-OCT HUMNL-OCT 15074 12.45 12.55 13.7 12.18 13.7 1.25
ILP-DEC ILP-DEC 0 77.74 - 0 0 76.48 -1.26
ILP-NOVB ILP-NOVB 0 76.5 - 0 0 75.26 -1.24
ILP-OCTB ILP-OCTB 0 74.96 - 0 0 73.74 -1.22
INIL-DEC INIL-DEC 0 147.48 - 0 0 147.74 0.26
From :09:30_AM_To_04:15_PM
PageNo: 17
INIL-NOVB INIL-NOVB 0 145.14 - 0 0 145.39 0.25
INIL-OCTB INIL-OCTB 8 142.49 145 145 140.16 140.16 -2.33
ISL-DEC ISL-DEC 0 67.11 - 0 0 67.87 0.76
ISL-NOVB ISL-NOVB 0 66.04 - 0 0 66.79 0.75
ISL-OCTB ISL-OCTB 80 64.59 64.9 65.75 64.9 65.64 1.05
JSBL-DEC JSBL-DEC 0 9 - 0 0 8.78 -0.22
JSBL-NOV JSBL-NOV 0 8.85 - 0 0 8.64 -0.21
JSBL-OCT JSBL-OCT 54 8.65 8.8 8.85 8.62 8.78 0.13
JSGBETF-DEC JSGBETF-DEC 0 19.56 - 0 0 19.36 -0.2
JSGBETF-NOV JSGBETF-NOV 0 19.25 - 0 0 19.06 -0.19
JSGBETF-OCTB JSGBETF-OCTB 0 18.87 - 0 0 18.67 -0.2
JSMFETF-DEC JSMFETF-DEC 0 11.46 - 0 0 11.4 -0.06
JSMFETF-NOV JSMFETF-NOV 0 11.27 - 0 0 11.21 -0.06
JSMFETF-OCTC JSMFETF-OCTC 0 11.05 - 0 0 10.99 -0.06
KAPCO-DEC KAPCO-DEC 0 26.72 - 0 0 26.33 -0.39
KAPCO-NOVB KAPCO-NOVB 0 26.3 - 0 0 25.91 -0.39
KAPCO-OCTB KAPCO-OCTB 81 25.02 24.25 25 24.02 24.86 -0.16
KEL-DEC KEL-DEC 0 4.03 - 0 0 3.97 -0.06
KEL-NOV KEL-NOV 0 3.96 - 0 0 3.91 -0.05
KEL-OCT KEL-OCT 2192 3.88 3.86 3.9 3.78 3.85 -0.03
KOSM-DEC KOSM-DEC 0 8.39 - 0 0 7.38 -1.01
KOSM-NOV KOSM-NOV 2 8.26 7.26 7.26 7.26 7.26 -1
KOSM-OCT KOSM-OCT 35667 8.09 8.07 8.07 7.09 7.14 -0.95
LOTCHEM-DEC LOTCHEM-DEC 0 17.27 - 0 0 17.44 0.17
LOTCHEM-NOV LOTCHEM-NOV 0 17 - 0 0 17.17 0.17
LOTCHEM-OCT LOTCHEM-OCT 130 16.15 16.2 16.3 16.15 16.24 0.09
LPL-DEC LPL-DEC 0 16.57 - 0 0 15.45 -1.12
LPL-NOV LPL-NOV 0 16.31 - 0 0 15.2 -1.11
LPL-OCTB LPL-OCTB 793 16.08 15.34 15.99 14.47 14.98 -1.1
LUCK-DEC LUCK-DEC 0 914.2 - 0 0 882.7 -31.5
LUCK-NOVB LUCK-NOVB 0 899.69 - 0 0 868.67 -31.02
LUCK-OCTB LUCK-OCTB 74 879.87 865 875 835 848.68 -31.19
MCB-DEC MCB-DEC 0 266.98 - 0 0 268.87 1.89
MCB-NOV MCB-NOV 0 262.74 - 0 0 264.59 1.85
MCB-OCTB MCB-OCTB 0 257.45 - 0 0 259.25 1.8
MEBL-DEC MEBL-DEC 0 252.09 - 0 0 251.32 -0.77
MEBL-NOV MEBL-NOV 0 248.09 - 0 0 247.32 -0.77
MEBL-OCTB MEBL-OCTB 2 242.01 241 241 241 241 -1.01
MLCF-DEC MLCF-DEC 0 36.7 - 0 0 37.72 1.02
MLCF-NOV MLCF-NOV 0 36.12 - 0 0 37.12 1
From :09:30_AM_To_04:15_PM
PageNo: 18
MLCF-OCT MLCF-OCT 15582 35.44 35.7 36.75 35.39 36.41 0.97
MTL-DEC MTL-DEC 0 581.42 - 0 0 577.07 -4.35
MTL-NOV MTL-NOV 0 572.19 - 0 0 567.9 -4.29
MTL-OCT MTL-OCT 0 560.66 - 0 0 556.43 -4.23
MUGHAL-DEC MUGHAL-DEC 0 82.2 - 0 0 82.16 -0.04
MUGHAL-NOV MUGHAL-NOV 0 80.9 - 0 0 80.85 -0.05
MUGHAL-OCT MUGHAL-OCT 25 78.68 78.4 81 78.35 79 0.32
MZNPETF-DEC MZNPETF-DEC 0 14.41 - 0 0 14.2 -0.21
MZNPETF-NOV MZNPETF-NOV 0 14.18 - 0 0 13.98 -0.2
MZNPETF-OCT MZNPETF-OCT 0 13.89 - 0 0 13.7 -0.19
NATF-OCT NATF-OCT 0 175.75 - 0 0 172.44 -3.31
NBP-DEC NBP-DEC 0 68.95 - 0 0 70.22 1.27
NBPGETF-DEC NBPGETF-DEC 0 17.98 - 0 0 17.95 -0.03
NBPGETF-NOV NBPGETF-NOV 0 17.7 - 0 0 17.67 -0.03
NBPGETF-OCT NBPGETF-OCT 0 17.34 - 0 0 17.31 -0.03
NBP-NOV NBP-NOV 0 67.85 - 0 0 69.1 1.25
NBP-OCT NBP-OCT 4333 66.42 67 69.35 65.25 68.02 1.6
NCL-OCT NCL-OCT 735 29.75 30 30.05 29.1 29.94 0.19
NCPL-DEC NCPL-DEC 0 28.86 - 0 0 28.38 -0.48
NCPL-NOV NCPL-NOV 0 28.4 - 0 0 27.93 -0.47
NCPL-OCT NCPL-OCT 369 27.72 27.3 27.79 25.5 27.39 -0.33
NETSOL-DEC NETSOL-DEC 0 134.08 - 0 0 132.55 -1.53
NETSOL-NOVB NETSOL-NOVB 0 131.95 - 0 0 130.45 -1.5
NETSOL-OCTB NETSOL-OCTB 465 129.35 130.95 130.95 126.63 128.29 -1.06
NITGETF-DEC NITGETF-DEC 0 20.36 - 0 0 20.12 -0.24
NITGETF-NOV NITGETF-NOV 0 20.04 - 0 0 19.8 -0.24
NITGETF-OCT NITGETF-OCT 0 19.63 - 0 0 19.4 -0.23
NML-DEC NML-DEC 0 67.43 - 0 0 68.81 1.38
NML-DECB NML-DECB 0 67.2 - 0 0 68.58 1.38
NML-NOV NML-NOV 220 68.5 68 69 68 69 0.5
NML-NOVB NML-NOVB 0 66.13 - 0 0 67.49 1.36
NML-OCT NML-OCT 497 68 68.43 69 67.37 68.75 0.75
NML-OCTB NML-OCTB 310 64.8 65 66.5 65 66.5 1.7
NPL-DEC NPL-DEC 0 32.34 - 0 0 31.32 -1.02
NPL-NOVB NPL-NOVB 0 31.83 - 0 0 30.83 -1
NPL-OCTB NPL-OCTB 7 31.42 30 30.51 30 30.51 -0.91
NRL-DEC NRL-DEC 0 219.82 - 0 0 217.67 -2.15
NRL-NOV NRL-NOV 0 216.33 - 0 0 214.21 -2.12
NRL-OCT NRL-OCT 1698 211.69 213 216.99 209 210.19 -1.5
OCTOPUS-DEC OCTOPUS-DEC 0 93.93 - 0 0 84.4 -9.53
From :09:30_AM_To_04:15_PM
PageNo: 19
OCTOPUS-NOV OCTOPUS-NOV 20 89.51 85 85 85 85 -4.51
OCTOPUS-OCT OCTOPUS-OCT 3954 90.41 88.15 90 81.37 81.39 -9.02
OGDC-DEC OGDC-DEC 0 173.38 - 0 0 172.62 -0.76
OGDC-NOVB OGDC-NOVB 0 170.63 - 0 0 169.88 -0.75
OGDC-OCTB OGDC-OCTB 3836 168.54 167.01 172 166.3 168.02 -0.52
PABC-DEC PABC-DEC 0 79.51 - 0 0 79.63 0.12
PABC-NOV PABC-NOV 0 78.25 - 0 0 78.36 0.11
PABC-OCT PABC-OCT 0 76.68 - 0 0 76.78 0.1
PACE-DEC PACE-DEC 0 6.19 - 0 0 5.61 -0.58
PACE-NOV PACE-NOV 0 6.1 - 0 0 5.52 -0.58
PACE-OCT PACE-OCT 8066 5.99 5.94 5.94 5.25 5.39 -0.6
PAEL-DEC PAEL-DEC 0 26.42 - 0 0 26.12 -0.3
PAEL-NOV PAEL-NOV 0 26 - 0 0 25.71 -0.29
PAEL-OCT PAEL-OCT 3215 25.53 25.4 25.7 24.85 25.25 -0.28
PAKRI-DEC PAKRI-DEC 0 10.25 - 0 0 10.16 -0.09
PAKRI-NOV PAKRI-NOV 0 10.09 - 0 0 10 -0.09
PAKRI-OCT PAKRI-OCT 0 9.9 - 0 0 9.8 -0.1
PIAHCLA-DEC PIAHCLA-DEC 0 21.29 - 0 0 20.11 -1.18
PIAHCLA-NOV PIAHCLA-NOV 0 20.97 - 0 0 19.79 -1.18
PIAHCLA-OCT PIAHCLA-OCT 17279 20.54 20.01 20.39 18.65 19.32 -1.22
PIBTL-DEC PIBTL-DEC 0 6.43 - 0 0 6.48 0.05
PIBTL-NOV PIBTL-NOV 0 6.33 - 0 0 6.37 0.04
PIBTL-OCT PIBTL-OCT 1175 6.19 6.49 6.49 6.15 6.28 0.09
PIOC-DEC PIOC-DEC 0 188.73 - 0 0 202.55 13.82
PIOC-NOVB PIOC-NOVB 0 185.74 - 0 0 199.33 13.59
PIOC-OCTB PIOC-OCTB 313 184.56 188 203.02 185 198.77 14.21
PKGS-OCT PKGS-OCT 0 478.97 - 0 0 473.42 -5.55
POL-DEC POL-DEC 0 637.93 - 0 0 635.24 -2.69
POL-NOVB POL-NOVB 0 627.8 - 0 0 625.15 -2.65
POL-OCTB POL-OCTB 1 620 607 607 607 607 -13
POWER-DEC POWER-DEC 0 5.58 - 0 0 5.51 -0.07
POWER-NOV POWER-NOV 0 5.49 - 0 0 5.43 -0.06
POWER-OCT POWER-OCT 36 5.47 5.36 5.48 5.3 5.32 -0.15
PPL-DEC PPL-DEC 0 135.15 - 0 0 134.4 -0.75
PPL-NOVB PPL-NOVB 0 133.01 - 0 0 132.27 -0.74
PPL-OCTB PPL-OCTB 5948 131.55 131.99 135 129.52 130.44 -1.11
PRL-DEC PRL-DEC 0 25.54 - 0 0 25.42 -0.12
PRL-NOVB PRL-NOVB 0 25.13 - 0 0 25.02 -0.11
PRL-OCTB PRL-OCTB 2992 24.61 24.74 24.93 24.06 24.56 -0.05
PSO-DEC PSO-DEC 0 192.84 - 0 0 202.45 9.61
From :09:30_AM_To_04:15_PM
PageNo: 20
PSO-NOVB PSO-NOVB 0 189.78 - 0 0 199.23 9.45
PSO-OCTB PSO-OCTB 3206 188.71 192 202.8 190.1 198.61 9.9
PTC-DEC PTC-DEC 0 15.19 - 0 0 16.4 1.21
PTC-NOV PTC-NOV 1 14.25 14.8 14.8 14.8 14.8 0.55
PTC-OCT PTC-OCT 31408 14.67 14.79 16.08 14.07 15.7 1.03
SAZEW-DEC SAZEW-DEC 0 1004.95 - 0 0 991.55 -13.4
SAZEW-NOVB SAZEW-NOVB 0 989 - 0 0 975.79 -13.21
SAZEW-OCTB SAZEW-OCTB 388 972.22 980 985 955 960.48 -11.74
SEARL-DEC SEARL-DEC 0 61.62 - 0 0 60.4 -1.22
SEARL-NOV SEARL-NOV 0 60.65 - 0 0 59.44 -1.21
SEARL-OCT SEARL-OCT 1492 59.3 59.4 59.4 57.75 58.25 -1.05
SHEL-DEC SHEL-DEC 0 153.99 - 0 0 154.7 0.71
SHEL-NOV SHEL-NOV 0 151.54 - 0 0 152.24 0.7
SHEL-OCTB SHEL-OCTB 3 148.49 149.01 149.01 149.01 149.01 0.52
SILK-DEC SILK-DEC 0 0.95 - 0 0 0.94 -0.01
SILK-NOV SILK-NOV 0 0.94 - 0 0 0.93 -0.01
SILK-OCT SILK-OCT 0 0.92 - 0 0 0.91 -0.01
SNBL-NOV SNBL-NOV 0 14.59 - 0 0 14.6 0.01
SNBL-OCTB SNBL-OCTB 22 14.32 14.15 15.2 14.15 15.11 0.79
SNGP-DEC SNGP-DEC 0 74.4 - 0 0 76.54 2.14
SNGP-NOV SNGP-NOV 0 73.22 - 0 0 75.32 2.1
SNGP-OCTB SNGP-OCTB 2040 71.72 72.5 74.95 72 74.03 2.31
SSGC-DEC SSGC-DEC 0 8.92 - 0 0 8.96 0.04
SSGC-NOV SSGC-NOV 0 8.78 - 0 0 8.82 0.04
SSGC-OCT SSGC-OCT 111 8.63 8.79 8.79 8.62 8.62 -0.01
SYM-DEC SYM-DEC 0 10.64 - 0 0 10.25 -0.39
SYM-NOVB SYM-NOVB 0 10.47 - 0 0 10.08 -0.39
SYM-OCTB SYM-OCTB 2070 10.33 10.32 10.44 9.52 9.98 -0.35
SYS-DEC SYS-DEC 0 434.45 - 0 0 435.51 1.06
SYS-NOV SYS-NOV 0 427.56 - 0 0 428.59 1.03
SYS-OCT SYS-OCT 24 418.94 417 421 411 420.41 1.47
TELE-DEC TELE-DEC 0 7.4 - 0 0 7.27 -0.13
TELE-NOV TELE-NOV 0 7.28 - 0 0 7.15 -0.13
TELE-OCT TELE-OCT 627 7.15 7.07 7.1 6.93 7.01 -0.14
TGL-DEC TGL-DEC 0 116.29 - 0 0 116.74 0.45
TGL-NOV TGL-NOV 0 114.44 - 0 0 114.88 0.44
TGL-OCT TGL-OCT 1 112 114.25 114.25 114.25 114.25 2.25
TOMCL-DEC TOMCL-DEC 0 36.57 - 0 0 36.2 -0.37
TOMCL-NOV TOMCL-NOV 0 35.99 - 0 0 35.63 -0.36
TOMCL-OCT TOMCL-OCT 838 35.37 35.5 35.5 34.4 34.95 -0.42
From :09:30_AM_To_04:15_PM
PageNo: 21
TPLP-DEC TPLP-DEC 0 8.31 - 0 0 8.04 -0.27
TPLP-NOV TPLP-NOV 0 8.85 - 0 0 7.91 -0.94
TPLP-OCT TPLP-OCT 1592 8 8.2 8.2 7.73 7.8 -0.2
TREET-DEC TREET-DEC 0 14.89 - 0 0 14.61 -0.28
TREET-NOV TREET-NOV 0 14.65 - 0 0 14.38 -0.27
TREET-OCT TREET-OCT 1044 14.37 14.48 14.55 14.06 14.19 -0.18
TRG-DEC TRG-DEC 0 47.79 - 0 0 46.25 -1.54
TRG-NOV TRG-NOV 0 47.03 - 0 0 45.51 -1.52
TRG-OCT TRG-OCT 2855 46.03 46 46.35 44.26 44.67 -1.36
UBL-DEC UBL-DEC 0 311.62 - 0 0 313.14 1.52
UBL-NOV UBL-NOV 0 306.68 - 0 0 308.16 1.48
UBL-OCTB UBL-OCTB 2 299 300 300 300 300 1
UBLPETF-DEC UBLPETF-DEC 0 19.85 - 0 0 19.57 -0.28
UBLPETF-NOV UBLPETF-NOV 0 19.53 - 0 0 19.26 -0.27
UBLPETF-OCT UBLPETF-OCT 0 19.14 - 0 0 18.87 -0.27
UNITY-DEC UNITY-DEC 0 26.86 - 0 0 26.38 -0.48
UNITY-NOV UNITY-NOV 0 26.43 - 0 0 25.96 -0.47
UNITY-OCT UNITY-OCT 360 26 25.61 26.14 25 25.67 -0.33
WAVES-DEC WAVES-DEC 0 6.53 - 0 0 6.5 -0.03
WAVES-NOV WAVES-NOV 0 6.42 - 0 0 6.39 -0.03
WAVES-OCT WAVES-OCT 685 6.3 6.3 6.31 6.28 6.3 0
WTL-DEC WTL-DEC 0 1.26 - 0 0 1.23 -0.03
WTL-NOV WTL-NOV 4 1.24 0 0 0 1.21 -0.03
WTL-OCT WTL-OCT 1943 1.21 1.21 1.21 1.19 1.19 -0.02
YOUW-DEC YOUW-DEC 0 4.18 - 0 0 3.98 -0.2
YOUW-NOV YOUW-NOV 0 4.12 - 0 0 3.92 -0.2
YOUW-OCT YOUW-OCT 1252 4.04 3.99 3.99 3.7 3.83 -0.21
***BONDS***
BIPLSC Bank IslamiSC 1200 99.03 0 0 0 99.03 0
P01GIS090525 1 Year GIS 5000 92.12 92.27 92.27 92.27 92.27 0.15
P01GIS091224 1 Year IJARA 5000 97.65 97.7 97.7 97.7 97.7 0.05
Sukuk
P01GIS150825 1 Year GIS 15000000 90 90.09 90.09 90.09 90.09 0.09
P01GIS220125 1 Yr GIS 3500000 95.64 95.74 95.74 95.74 95.74 0.09
Discounted
P01GIS230525 1 Year GIS 5000 91.73 91.88 91.88 91.88 91.88 0.15
P01GIS250425 1 Year GIS 5000 92.86 93.01 93.01 93.01 93.01 0.15
P01GIS250725 1 Year GIS 5000 90 90.15 90.15 90.15 90.15 0.15
P01GIS270625 1 Year GIS 5000 89.92 90.07 90.07 90.07 90.07 0.15
TPLSC TPL Corp Ltd.(S 2150 94 100 100 100 100 6
TPLTFC3 TPLCorp(TFC3) 2150 96.07 100 100 100 100 3.93
From :09:30_AM_To_04:15_PM
PageNo: 22
***STOCK INDEX FUTURE CONTRACTS***

BKTI-DEC BKTI-DEC 0 22713 - 0 0 22740 27
BKTI-NOV BKTI-NOV 0 22417 - 0 0 22443 26
BKTI-OCT BKTI-OCT 0 22047 - 0 0 22072 25
KSE30-DEC KSE30-DEC 0 28172 - 0 0 28144 -28
KSE30-NOV KSE30-NOV 0 27805 - 0 0 27777 -28
KSE30-OCT KSE30-OCT 0 27346 - 0 0 27317 -29
OGTI-DEC OGTI-DEC 0 22224 - 0 0 22122 -102
OGTI-NOV OGTI-NOV 0 21934 - 0 0 21833 -101
OGTI-OCT OGTI-OCT 0 21572 - 0 0 21472 -100
**** DEFAULTER COMPANIES ****

DWAE Dewan Auto Engg 17485 40.55 42.98 42.99 39.7 39.99 -0.56
***CEMENT***
DBCI Dadabhoy Cement 552366 4.52 4.69 4.69 4.5 4.55 0.03
***CHEMICAL***
BAPL Bawany Air 37680 32.12 32.05 32.05 30 31.72 -0.4
Pro(DEF.)
SPL Sitara Peroxide 502 13.5 13.32 13.74 13.32 13.32 -0.18
***ENGINEERING***
BECO Beco Steel Ltd 10378 6.16 6.39 6.39 5.81 5.86 -0.3
DSL Dost Steels 1610000 5.6 5.7 5.9 5.55 5.78 0.18
Ltd.
HSPI Huffaz Seamless 510 10.01 9.75 10.3 9.7 9.76 -0.25
PECO Pak Engineering 14 877.13 835 910 800 877.13 0
***INSURANCE***
PIL PICIC Ins.Ltd. 33016 1.74 1.9 1.9 1.65 1.71 -0.03

FCEL First Cap.Equit 2 8.72 8.88 8.88 8.88 8.72 0
PASL Pervez Ahmed Co 2303982 1.57 1.63 1.63 1.42 1.45 -0.12
***JUTE***
CJPL Crescent Jute 82447 5.14 5.67 5.67 5 5.1 -0.04
From :09:30_AM_To_04:15_PM
PageNo: 23
***LEASING COMPANIES***
SLL SME Leasing Ltd 7505 1.93 2 2.16 2 2.14 0.21
***LEATHER & TANNERIES***

FIL Fateh 19 140.01 130.5 130.5 130 140.01 0
Industries
***MISCELLANEOUS***
MWMP Mandviwala 18311 15.61 15.5 15.5 14.1 14.12 -1.49
***OIL & GAS MARKETING COMPANIES***

HASCOL Hascol Petrol 3657716 6.61 6.73 6.74 6.39 6.43 -0.18

DWSM Dewan Sugar 23385 4 4.1 4.5 3.89 4.09 0.09
HWQS Haseeb Waqas 1 9.06 9.39 9.39 9.39 9.06 0
Sugar
SKRS Sakrand Sugar 21511 8.5 8.73 8.73 8.63 8.64 0.14
SML Shakarganj 1007 33 30.6 36.3 30.6 31.36 -1.64
Limited
CHBL Chenab Limited 182825 5.82 5.9 5.98 5.55 5.66 -0.16
CLCPS Chenab Ltd.(Pre 75657 2.81 2.53 3.03 2.53 2.69 -0.12
JUBS Jubilee 4121 13.99 14.7 14.7 12.61 12.61 -1.38
Spinning
PASM Paramount Sp 1814 6.42 5.7 6.84 5.5 5.5 -0.92
QUET Quetta Textile 67665 14.31 15.5 15.5 14.45 15.13 0.82
AMTEX Amtex Limited 1016987 3.08 3.17 3.17 2.9 2.92 -0.16
CWSM Chakwal 19163 62.85 56.57 56.57 56.57 56.57 -6.28
Spinning
DMTM Dewan Mushtaq 2371 8.34 7.35 8.44 7.34 7.35 -0.99
DSML Dar-es-Salaam 4500 40.95 37.01 43.99 37.01 43.03 2.08
DWTM Dewan Textile 950826 6 5.99 6.98 5.1 6.88 0.88
GSPM Gulshan Sp. 2196 4.74 4.51 5.07 4.51 4.7 -0.04
GUSM Gulistan Sp. 502 12.82 12.05 12.94 12.05 12.05 -0.77
HIRAT Hira Textile 854587 3.06 3.22 3.22 2.9 2.92 -0.14
KSTM Khalid Siraj 4802 7.46 7.8 7.8 6.9 6.9 -0.56
LMSM Land Mark 6125 24.96 24.5 24.5 23 23.08 -1.88
Spinning
NCML Nazir Cotton 69320 13.5 13.1 14 13 13.26 -0.24
Mills
From :09:30_AM_To_04:15_PM
PageNo: 24
RUBY Ruby Textile 548 7.52 7.5 8.29 7.5 8 0.48
SLYT Sally Textile 8168 29.9 31.8 31.8 26.91 26.91 -2.99

Closingrates 202411oct

Uploaded by

Copyright:

Available Formats

Closingrates 202411oct

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 202411oct

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***

***SUGAR & ALLIED INDUSTRIES***

***POWER GENERATION & DISTRIBUTION***

***OIL & GAS MARKETING COMPANIES***

***OIL & GAS EXPLORATION COMPANIES***

***AUTOMOBILE PARTS & ACCESSORIES***

***AUTOMOBILE PARTS & ACCESSORIES***

***CABLE & ELECTRICAL GOODS***

***TECHNOLOGY & COMMUNICATION***

***TECHNOLOGY & COMMUNICATION***

***PAPER, BOARD & PACKAGING***

***VANASPATI & ALLIED INDUSTRIES***

***LEATHER & TANNERIES***

***FOOD & PERSONAL CARE PRODUCTS***

***FOOD & PERSONAL CARE PRODUCTS***

***GLASS & CERAMICS***

***EXCHANGE TRADED FUNDS***

***STOCK INDEX FUTURE CONTRACTS***

**** DEFAULTER COMPANIES ****

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

***LEATHER & TANNERIES***

***OIL & GAS MARKETING COMPANIES***

***SUGAR & ALLIED INDUSTRIES***

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

SUGAR & ALLIED INDUSTRIES

POWER GENERATION & DISTRIBUTION

OIL & GAS MARKETING COMPANIES

OIL & GAS EXPLORATION COMPANIES

AUTOMOBILE PARTS & ACCESSORIES

AUTOMOBILE PARTS & ACCESSORIES

CABLE & ELECTRICAL GOODS

TECHNOLOGY & COMMUNICATION

TECHNOLOGY & COMMUNICATION

PAPER, BOARD & PACKAGING

VANASPATI & ALLIED INDUSTRIES

LEATHER & TANNERIES

FOOD & PERSONAL CARE PRODUCTS

FOOD & PERSONAL CARE PRODUCTS

GLASS & CERAMICS

EXCHANGE TRADED FUNDS

STOCK INDEX FUTURE CONTRACTS

DEFAULTER COMPANIES

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

LEATHER & TANNERIES

OIL & GAS MARKETING COMPANIES

SUGAR & ALLIED INDUSTRIES