Pakistan Stock Exchange

 CLOSING RATES

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

HGFA HBL Growth Fund 500 6.69 6.7 6.7 6.7 6.7 0.01 HIFA HBL Invest Fund 14500 2.19 2.11 2.11 2.11 2.11 -0.08

***CLOSE - END MUTUAL FUND***

 

 

 

FECM Elite Cap.Mod 2000 3.38 3.1 3.22 3.1 3.22 -0.16 FEM Equity Modaraba 11000 4 4.01 4.01 3.31 4 0 FFLM 1st.Fid.Leasing 500 2.55 2.5 2.5 2.5 2.5 -0.05 FHAM Habib Modaraba 5500 7.9 7.8 7.9 7.8 7.9 0 FIMM Imrooz Modaraba 0 148.08 - 0 0 148 -0.08 FPJM Punjab Mod 3000 1.69 1.8 1.8 1.41 1.6 -0.09 FUDLM U.D.L.Modaraba 2500 5.41 5.3 5.68 5.27 5.27 -0.14 MODAM Mod.Al-Mali- 15000 3.54 3.52 3.65 3.5 3.6 0.06 OLPM OLP Modaraba 5000 12.01 12.04 12.25 12.04 12.24 0.23 PMI Prud Mod.1st 381500 1.76 1.75 1.9 1.73 1.75 -0.01 SINDM Sindh Modaraba 7500 9.18 9.18 9.18 9 9 -0.18 TRSM Trust Modaraba 2000 1.41 1.59 1.75 1.59 1.75 0.34 UCAPM Unicap Modaraba 500 1.58 1.6 1.6 1.6 1.6 0.02

***MODARABAS***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

GRYL Grays Leasing 1000 3.1 3.1 3.1 3.1 3.1 0 PGLC Pak Gulf Leasing 32000 4.46 4.41 4.65 4.4 4.64 0.18

***LEASING COMPANIES***

 

 

 

 

AHL Arif Habib Ltd. 8000 32.02 32.2 32.5 32 32.5 0.48 CYAN Cyan Limited 10000 20.52 20.1 20.26 19.51 19.85 -0.67 DAWH Dawood Hercules 90000 114.01 110 113.95 110 112.5 -1.51 DEL Dawood Equities 17000 5 5.01 5.01 4.9 5 0 DLL Dawood Law 200 230 240 240 232.99 236.5 6.5 ESBL Escorts Bank 226500 6.58 6.55 6.55 5.81 5.84 -0.74 FCSC Ist.Capital Sec 2474000 1.12 1.14 1.14 1.04 1.1 -0.02 FDIBL Ist.Dawood Bank 187000 1.83 1.83 1.9 1.83 1.85 0.02 FNEL F. Nat.Equities 467500 3.97 3.95 3.95 3.89 3.89 -0.08 ICIBL Invest Bank 11500 1.23 1.13 1.23 1.13 1.18 -0.05 JSCL Jah.Sidd. Co. 261000 12.85 12.91 12.91 12.22 12.27 -0.58 LSEVL LSE Ventures Limited 109000 6.77 6.8 6.9 6.5 6.52 -0.25 MCBAH MCB-ARIF Habib 83000 25.43 25.03 25.5 24.5 24.56 -0.87 OLPL OLP Financial 96000 19.91 20 20.09 19.91 20 0.09 PSX Pak Stock Exchange 863000 9 9.13 9.24 8.87 9.11 0.11

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

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

ABL Allied Bank Ltd 16500 71 72 72 70.5 71 0 AKBL Askari Bank 402500 16.46 16.27 16.45 16.26 16.37 -0.09 BAFL Bank Al-Falah 6511380 42.51 42.12 42.98 41.85 42.77 0.26 BAHL Bank AL-Habib 317076 54.93 54.99 55 54.13 54.98 0.05 BIPL Bankislami Pak. 432566 17.79 17.6 17.99 17.15 17.46 -0.33 BOP B.O.Punjab 2311500 4.15 4.1 4.17 4.04 4.12 -0.03 FABL Faysal Bank 994305 26.18 26.39 26.39 25.5 26.13 -0.05 HBL Habib BankXD 1319849 101.28 100.2 101.8 99.95 101.33 0.05 HMB Habib Metropol. 2013500 36.08 36.05 36.4 36.05 36.32 0.24 JSBL JS Bank Ltd 14384000 5.57 5.46 5.84 5.45 5.59 0.02 MCB MCB Bank LtdXD 431985 143.94 140.5 143.75 140.5 141.35 -2.59 MEBL Meezan Bank 2000034 132.17 131.5 132.5 128.5 130.92 -1.25 NBP National BankXD 477000 24.62 24.52 24.99 24.25 24.66 0.04 SCBPL St.Chart.Bank 391500 22.5 22.5 22.99 22.44 22.49 -0.01 SILK Silk Bank Ltd 1042000 0.97 0.98 1 0.97 0.98 0.01 SMBL Summit Bank 236000 1.9 1.95 1.99 1.95 1.96 0.06 SNBL Soneri Bank Ltd 70000 9.36 9.36 9.41 9.2 9.29 -0.07 UBL United Bank 641023 149.83 149.83 152.5 147.6 150.87 1.04

***COMMERCIAL BANKS***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

AGIC Ask.Gen.Insur. 46500 15 15 15 14.98 15 0 AICL Adamjee Ins. 72000 31.09 31.3 32 30.75 31.73 0.64 ALIFE Adamjee Life As 500 18.46 18 18 18 18 -0.46 ATIL Atlas Ins. Ltd 11500 40.5 40.89 40.89 40.7 40.7 0.2 CSIL Cres.Star Ins. 302500 2.18 2.18 2.2 2.09 2.17 -0.01 EFUG EFU General 39000 79 78.5 79 77.5 79 0 EFUL EFU Life Assr 2000 189.1 190 190 190 190 0.9 HICL Habib Ins. 50500 5.2 4.96 4.96 4.9 4.9 -0.3 IGIHL IGI Holdings 6000 93.98 92.5 94 92.5 94 0.02 IGIL IGI Life Ins 3500 9.5 9 9 9 9 -0.5 JLICL Jubile Life Ins 200 115.36 119 119 118.74 115.36 0 PAKRI Pak Reinsurance 77500 6.24 6.3 6.3 6.12 6.2 -0.04 TPLI TPL Insurance 22500 19.03 18.99 19.04 18.99 19.01 -0.02 UNIC United Insurance 21500 10.11 10.11 10.11 10 10.02 -0.09 UVIC Universal Ins. 5000 3.35 2.91 2.94 2.91 2.94 -0.41

***INSURANCE***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

DCR Dolmen City 516000 13.84 13.8 13.85 13.75 13.85 0.01 GRR Globe Residency 17000 12.26 12.6 13 12.6 13 0.74

***REAL ESTATE INVESTMENT TRUST***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

ASTM Asim Textile 56000 14.12 13.3 15 13.3 14.83 0.71 AWTX Allawasaya Tex 0 1760 - 0 0 1800 40 CTM Colony Tex.Mills Ltd 500 2.19 2.02 2.02 2.02 2.02 -0.17 DFSM Dewan Farooque Sp. 418000 2.54 2.69 2.69 2.35 2.39 -0.15 DSIL D.S. Ind. Ltd. 45000 2.1 2.06 2.13 2.05 2.07 -0.03 IDYM Indus Dyeing 4500 121 119.2 119.9 119.02 119.23 -1.77 JATM J.A.Textile 904500 44.5 41.16 47.45 41.16 43.06 -1.44 KOSM Kohinoor Spining 132000 2.45 2.47 2.48 2.4 2.42 -0.03 NAGC Nagina Cotton 1000 60 0 0 0 60 0 SAIF Saif Textile 17000 8.85 8.66 9.1 8.15 8.8 -0.05 SHDT Shadab Textile 1500 12.4 12.3 12.3 12.25 12.25 -0.15 SNAI Sana Ind. 500 20.5 21.5 21.5 21.5 21.5 1 SSML Saritow Spinning 1500 5.53 5.7 5.7 5.55 5.55 0.02 TATM Tata Textile 2000 68 66 66 66 66 -2

***TEXTILE SPINNING***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

ASHT Ashfaq Textile 500 8.72 9 9 9 9 0.28 STJT Shahtaj Textile 300 92.32 90 90 90 90 -2.32 YOUW Yousuf Weaving 117000 3.15 3.15 3.2 3.11 3.12 -0.03 ZTL Zephyr Textile 500 8.25 0 0 0 8.25 0

***TEXTILE WEAVING***

 

 

 

 

 

 

ADMM Artistic Denim 11500 54.21 54 54.45 53.6 54.23 0.02 AEL AEL Textile Ltd 4500 21.66 21.9 21.9 21 21 -0.66 ANL Azgard Nine 211539 7.01 7.14 7.14 6.96 7.01 0 ARUJ Aruj Industries 2000 7.01 7.1 7.1 7.1 7.1 0.09 CRTM Crescent Tex. 32500 13.73 13.8 13.8 13.2 13.35 -0.38 GATM Gul Ahmed 486084 18.35 18.22 18.45 18.2 18.3 -0.05 GFIL Ghazi Fabrics 29000 5.21 5.1 5.25 4.99 5.01 -0.2 HUSI Hussain Industries 1000 12.8 13.79 13.79 13.79 13.79 0.99 ILP Interloop Ltd. 2699928 40.78 40.79 43 40.5 42.18 1.4 KTML Kohinoor Textile 5830500 55.51 55.5 59.67 54 59.65 4.14 MSOT Masood Textile 3500 39.94 41.3 42.94 41.3 42.94 3 NCL Nishat (Chun.) 128841 24.33 23.65 24.35 23.65 24.26 -0.07 NML Nishat Mills Ltd 1975027 67.07 66.6 68.89 66.59 68.25 1.18 REDCO Redco Textile 1000 6.36 5.82 5.82 5.82 5.82 -0.54

***TEXTILE COMPOSITE***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

REWM Reliance Weaving 2000 75 70.05 70.05 70 70 -5 SFL Sapphire Fiber 40 1250 1160 1160 1157 1158.5 -91.5 TOWL Towellers Limited 13300 140.89 139.02 141.95 138.81 139.8 -1.09 ZAHID ZahidJee Tex. 1000 25 23.34 23.34 23.32 23.33 -1.67

***TEXTILE COMPOSITE***

 

 

 

 

 

 

GATI Gatron Ind. 2600 215.2 215.02 231.32 215.01 221.25 6.05 IMAGE Image Pakistan 188000 13.01 13.15 13.24 12.92 13.03 0.02

***SYNTHETIC & RAYON***

 

 

 

 

ADAMS Adam Sugar 500 32 0 0 0 32 0 AGSML Abdullah Shah 14000 5.1 5.4 5.4 5 5.04 -0.06 CHAS Chashma Sugar 500 46 47.47 47.47 47.47 47.47 1.47 HRPL Habib Rice Prod 2500 38.07 39.8 39.9 39.8 39.84 1.77 JSML Jauharabad Sug 60500 15.6 15.9 15.9 15.25 15.5 -0.1 MIRKS Mirpurkhas Sugar 7300 41.67 40.1 42.6 40.1 42.59 0.92 MRNS Mehran SugarXD 4500 44.86 45 45 45 45 0.14 SHSML Shahmurad SugarXD 1100 171.99 167.21 170 167.21 169.67 -2.32 TSML Tandlianwala Sugar 0 79.27 - 0 0 78 -1.27

***SUGAR & ALLIED INDUSTRIES***

 

 

 

 

 

 

 

 

 

 

 

ACPL Attock Cement 30281 89 88.13 88.13 87.05 87.51 -1.49 BWCL Bestway Cement 15700 161.85 165 165 162 163.25 1.4 CHCC Cherat Cement 162180 131.14 132 132.39 129.85 132.16 1.02 DCL Dewan Cement 227500 4.41 4.1 4.44 4.1 4.42 0.01 DGKC D.G.K.Cement 899272 52.03 52.05 52.3 51 52.1 0.07 FCCL Fauji Cement 928500 12.05 12.1 12.18 12 12.12 0.07 FLYNG Flying Cement 343500 5.84 5.85 5.9 5.77 5.87 0.03 GWLC Gharibwal Cement 13500 17.61 17.75 17.75 17.4 17.5 -0.11 KOHC Kohat Cement 82152 172.46 168.61 172 168.6 171.05 -1.41 LUCK Lucky Cement 189029 626.57 621.05 628 619.01 623.72 -2.85 MLCF Maple Leaf 3016529 30.8 31.1 31.2 30.11 30.93 0.13 PIOC Pioneer Cement 471738 90.46 91.51 93 89.99 92.55 2.09 POWER Power Cement 439000 3.91 3.96 3.99 3.93 3.95 0.04 SMCPL Safe Mix Con.Lt 1000 12.96 13.4 13.4 13.4 13.4 0.44 THCCL Thatta Cement 20000 12.28 12.06 12.44 12.06 12.29 0.01

***CEMENT***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

JVDC Javedan Corp. 1000 38.02 39.4 39.4 39.4 39.4 1.38 PACE Pace (Pak) Ltd. 188500 2.05 2.02 2.02 1.99 2 -0.05 TPLP TPL Properties 3409240 13.77 13.89 13.89 13.66 13.72 -0.05

***PROPERTY***

 

 

 

 

KHTC Khyber Tobacco 600 401 400 404 400 402.33 1.33 PAKT Pak Tobacco 17400 700.07 700 722 700 722 21.93 PMPK Philip Morris Pak. 1000 389.9 365.1 375 365.1 372.11 -17.79

***TOBACCO***

 

 

 

 

 

 

ATRL Attock Refinery 3940105 239.28 239 255.89 236.05 253.73 14.45 CNERGY Cnergyico PK 6139719 3.31 3.31 3.41 3.27 3.39 0.08 NRL National Refinery 1238683 188.03 189.99 198.6 184.48 196.75 8.72 PRL Pak Refinery 12576009 16.17 16.44 16.79 15.8 16.71 0.54

***REFINERY***

 

 

 

 

 

ALTN Altern Energy 3595500 19.75 19.87 20 18.27 18.33 -1.42 EPQL Engro PowergenXD 218000 22.78 22.8 23 22.63 22.94 0.16 HUBC Hub Power Co. 878642 85.09 85 85.99 84.3 85.73 0.64 KAPCO Kot Addu Power 818852 24.61 24.72 24.79 24.3 24.59 -0.02 KEL K-Electric Ltd. 4403444 2.28 2.26 2.3 2.22 2.27 -0.01 KOHE Kohinoor Energy 30000 33.39 33.25 33.6 33 33.07 -0.32 KOHP Kohinoor Power 3500 3.81 3.89 3.89 3.89 3.89 0.08 LPL Lalpir Power 5979000 30.88 31 31.22 29.1 29.47 -1.41 NCPL Nishat ChunPow 6512000 23.39 23.3 24.64 23 24.22 0.83 NPL Nishat Power 1803047 26.24 26.01 27.07 25.7 25.99 -0.25 PKGP Pakgen Power 64500 48.87 49.1 50.7 49.1 49.84 0.97 SGPL S.G.Power 2500 5.25 5.94 6.07 5.9 5.9 0.65 SPWL Saif Power Ltd. 1995000 21.6 22 22.6 21.61 21.81 0.21 TSPL Tri-Star Power 10000 9.9 9.85 10 9.8 9.85 -0.05

***POWER GENERATION & DISTRIBUTION***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

APL Attock Petroleum   48182 314.96 315 319.8 314 318.77 3.81 BPL Burshane LPG   24000 16.95 16.9 18.22 16.89 17.68 0.73 HTL HI-Tech Lub.   314000 24.46 24.25 24.6 24.2 24.46 0 OBOY Oilboy Energy L 50000 6.35 6.6 6.6 6.27 6.5 0.15 PSO P.S.O.   1067859 122.08 121.5 123.5 121.1 123.09 1.01

***OIL & GAS MARKETING COMPANIES***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

SHEL Shell Pakistan 1109130 130.18 130.1 135.7 129.27 134.28 4.1 SNGP Sui North Gas 744205 45.38 45.75 45.75 45.01 45.56 0.18 SSGC Sui South Gas 605116 9.21 9.2 9.26 9.11 9.21 0

***OIL & GAS MARKETING COMPANIES***

 

 

 

 

MARI Mari Petroleum 26441 1624.52 1621.63 1630 1617.51 1627.62 3.1 OGDC Oil & Gas Dev. 9372798 98.28 98.6 99.89 96.8 99.52 1.24 POL Pak Oilfields 111199 445.8 443.01 454.73 442 453.61 7.81 PPL Pak Petroleum 7307763 72.9 72.9 74.5 72.2 74.23 1.33

***OIL & GAS EXPLORATION COMPANIES***

 

 

 

 

 

 

AGHA Agha Steel Ind. 595946 11.91 11.92 12 11.75 11.91 0 ASL Aisha Steel Mill 503370 5.99 5.92 6 5.9 5.92 -0.07 ASTL Amreli Steels 2852965 22 22 22.52 21.91 22.15 0.15 BCL Bolan Casting 48000 38.97 36.12 38.96 36.12 37.26 -1.71 BECO Beco Steel Ltd 30500 9.45 9.2 9.5 9.2 9.5 0.05 CSAP Crescent Steel 338500 29.56 31.74 31.74 28 28.99 -0.57 INIL Int. Ind.Ltd. 70758 92.89 91.21 93 91.21 91.89 -1 ISL Inter.Steel Ltd 667810 47.01 46.75 47.4 46 46.59 -0.42 ITTEFAQ Ittefaq Iron Ind 44500 6.02 6.03 6.05 5.97 6.01 -0.01 KSBP K.S.B.Pumps 50500 108.5 108.99 112 106.1 108.45 -0.05 MUGHAL Mughal Iron 105355 51.82 51.49 52.5 51.49 51.95 0.13

***ENGINEERING***

 

 

 

 

 

 

 

 

 

 

 

 

 

AGTL AL-Ghazi Tractors 8600 285.27 284.01 284.01 269.01 273.81 -11.46 DFML Dewan Motors 25214746 15.14 15.41 16.28 14 14.23 -0.91 GAL Ghandhara Automobile 175277 39.65 40 40.61 39.92 40.3 0.65 GHNI Ghandhara Ind. 616181 106.12 106.5 110.5 106 109.65 3.53 HCAR Honda Atlas Cars 610565 124.65 125.99 132.9 123.58 128.92 4.27 HINO Hinopak Motor 1000 200 200 205 200 204.73 4.73 INDU Indus Motor Co 689 985.06 980.01 989 971 985.09 0.03 MTL Millat Tractors 85126 433.76 429.1 437 429.05 433.67 -0.09 PSMC Pak Suzuki 262450 114.31 115 118.75 114.51 116.6 2.29 SAZEW Sazgar Eng 355278 75.54 75.75 78 75.6 77.22 1.68

***AUTOMOBILE ASSEMBLER***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

AGIL Agriautos Ind. 3500 64.99 64.05 65 64.05 64.63 -0.36

***AUTOMOBILE PARTS & ACCESSORIES***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

ATBA Atlas Battery 272400 265.89 270.02 281 267.05 272.08 6.19 BWHL Bal.Wheels 156000 144.18 153.7 153.7 133.37 143.31 -0.87 EXIDE Exide (PAK)XD 118400 359.27 386.22 386.22 376 386.22 26.95 GTYR Ghandhara Tyre 17500 24.92 25 25 24.55 24.66 -0.26 LOADS Loads Limited 259500 7.13 7.02 7.2 7 7.05 -0.08 PTL Panther Tyres Ltd. 165500 27 27 27.1 27 27.01 0.01 THALL Thal Limited 1148600 215.56 215.56 230 215.2 229.23 13.67

***AUTOMOBILE PARTS & ACCESSORIES***

 

 

 

 

 

 

 

 

JOPP Johnson & Philips 4000 98.9 105 106.32 105 106 7.1 PAEL Pak Elektron 591474 10.84 10.9 10.9 10.75 10.88 0.04 PCAL Pakistan Cables 89000 101.44 103.07 109.05 103.07 109.05 7.61 SIEM Siemens Pak. 250 665 651.01 659.99 651 659.99 -5.01 WAVES Waves Corp Ltd. 223000 6.98 7.05 7.05 6.86 6.96 -0.02 WHALE Waves Home Appl 397000 6.85 6.89 6.94 6.6 6.84 -0.01

***CABLE & ELECTRICAL GOODS***

 

 

 

 

 

 

 

 

 

CLVL Cordoba Logist 3000 5.17 5.35 5.35 5.16 5.18 0.01 PIAA P.I.A.C.(A) 405500 3.87 3.81 3.88 3.79 3.8 -0.07 PIBTL Pak Int.Bulk 986500 4.04 4.09 4.09 4.01 4.02 -0.02 PICT Pak.Int.Cont. 582300 93.46 93.52 93.52 86.45 86.45 -7.01 PNSC P.N.S.C 34600 132.82 132.98 133 130.49 130.93 -1.89

***TRANSPORT***

 

 

 

 

 

 

AIRLINK Air Link Commun 1318203 25.38 25.45 25.54 24.8 25.22 -0.16 AVN Avanceon Ltd 4944841 55 55 56.35 54.83 55.43 0.43 HUMNL Hum Network 672000 5.87 5.88 5.88 5.8 5.84 -0.03 LSEPL LSE Proptech Ltd 21500 4.1 4.1 4.15 4.01 4.01 -0.09 MDTL Media Times Ltd 230500 1.67 1.73 1.73 1.61 1.68 0.01 NETSOL Netsol Tech. 1963722 87.68 87.2 90.9 87.2 89.05 1.37 OCTOPUS Octopus Digital 385000 43.4 43.03 44.59 43.03 43.53 0.13 PAKD Pak Datacom 2000 66.49 65 65.5 65 65.33 -1.16 PTC P.T.C.L. 1094000 6.06 6.05 6.16 6 6.01 -0.05 SYS Systems Limited 920006 450.07 450.5 475 448.15 466.04 15.97 TELE Telecard Limited 4926914 7.71 7.76 8.05 7.7 7.86 0.15 TPL TPL Corp Ltd 86000 5.79 5.9 5.98 5.75 5.82 0.03 TPLT TPL Trakker Ltd 28000 7.73 7.5 7.99 7.3 7.86 0.13 TRG TRG Pak Ltd 2593912 98.32 98.4 99.68 97.51 98.37 0.05

***TECHNOLOGY & COMMUNICATION***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

WTL WorldCall 6833443 1.2 1.19 1.21 1.19 1.2 0   Telecom

***TECHNOLOGY & COMMUNICATION***

 

 

 

AHCL Arif Habib Corp 2500 27.45 27 27.43 27 27.42 -0.03 EFERT Engro Fert.XD 778706 79.56 79.74 80.75 79.36 80.51 0.95 ENGRO Engro Corp 2861091 269.07 252.25 266 252.25 257.48 -11.59 FATIMA Fatima Fert. 48450 27.63 27.61 28.1 27.15 27.51 -0.12 FFBL Fauji Fert Bin 1336000 14.57 14.65 14.72 14.39 14.5 -0.07 FFC Fauji Fert.XD 712712 95.5 96.35 96.99 95 96.56 1.06

***FERTILIZER***

 

 

 

 

 

 

 

 

ABOT Abbott Lab.   2100 396 395 400 395 399.99 3.99 AGP AGP Limited   21391 58.22 58.95 59 57.81 58 -0.22 CPHL Citi Pharma Ltd 173384 22.81 22.73 23.01 22.72 22.9 0.09 FEROZ Ferozsons (Lab) 19000 171.13 173 174.5 170.08 171.15 0.02 GLAXO GlaxoSmithKline 27000 79 78.7 79.74 77.99 78.13 -0.87 HALEON Haleon Pakistan 900 160.85 160 164 160 164 3.15 HINOON Highnoon (Lab) 8000 381.4 385 385 377 380.99 -0.41 IBLHL IBL HealthCare 8500 36.59 36.2 36.32 36 36.12 -0.47 SAPL Sanofi-Aventis 250 762 790 800 790 800 38 SEARL The Searle Co.XR 857408 40.44 41.2 41.25 40.01 40.96 0.52

***PHARMACEUTICALS***

 

 

 

 

 

 

 

 

 

 

 

AGL Agritech Limited 4886500 6.61 6.68 7.35 6.66 7.18 0.57 ARPL Archroma Pak 200 489.9 490 490 490 490 0.1 BERG Berger Paints 229500 57.75 58.45 62.08 58.45 59.92 2.17 BIFO Biafo Ind. 4500 69.7 68 68.7 67.6 68.05 -1.65 COLG Colgate Palm 3300 1335.9 1345 1359 1333 1334.23 -1.67 DOL Descon Oxychem 163500 24.38 24.21 24.5 24.17 24.41 0.03 DYNO Dynea Pakistan 700 142 144 144 144 144 2 EPCL Engro Polymer 750603 42.84 43 43.49 42.6 43.26 0.42 EPCLPS Engro Poly(Pref) 500 12.57 0 0 0 12.57 0 GCIL Ghani Chemical 344000 9.12 9.2 9.2 9.01 9.07 -0.05 GGL Ghani Glo Hol 1263787 10.2 10.25 10.33 10.01 10.13 -0.07 ICL Ittehad Chem. 1000 40.77 40.5 41.88 40.5 41.88 1.11 LCI Lucky Core Ind. 3483 659.56 665 665 650 653.42 -6.14 LOTCHEM Lotte Chemical 732781 25.04 25.13 25.36 24.74 24.82 -0.22

***CHEMICAL***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

LPGL Leiner Pak Gelat 1000 15.75 16.92 16.92 16.01 16.01 0.26 NICL Nimir Ind.Chem. 17500 111 111.45 113 110 110 -1 NRSL Nimir Resins 31000 16.99 16.99 17.2 16.51 16.79 -0.2 PAKOXY Pak Oxygen Ltd. 300 93.05 94 94 94 93.05 0 SARC Sardar Chemical 16500 21.95 22 22.01 22 22 0.05 SITC Sitara Chemical 900 245 245 251.6 245 251.5 6.5 SPL Sitara Peroxide 42000 12 12.32 12.7 12.21 12.23 0.23 WAHN Wah-Noble 300 171.4 173.89 173.89 173.89 173.89 2.49 ***PAPER & BOARD***               CEPB Century Paper 74000 27.2 27 27.05 26.71 27 -0.2 CPPL Cherat Packg 12500 102.98 102.89 103.2 102.89 103.16 0.18 PKGS Packages Ltd. 16237 383.97 385 385.5 383 384.13 0.16 RPL Roshan Packages 16000 11.94 11.71 11.94 11.6 11.71 -0.23 SEPL Security Paper 1500 105 102.01 102.01 102 102 -3

***CHEMICAL***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

POML Punjab Oil 100 113 108.02 108.02 108.02 113 0

***VANASPATI & ALLIED INDUSTRIES***

 

 

BATA Bata (Pak) 200 1770 1770 1770 1769 1769 -1 LEUL Leather Up Ltd. 1000 9.19 9.7 9.7 9.7 9.7 0.51 PAKL Pak Leather 1000 10.65 10.5 10.5 10.5 10.5 -0.15 SGF Service Global 126500 32.64 33 33.83 32.3 33.78 1.14 SRVI Service Ind.Ltd 11000 325.42 326 326 323.8 324 -1.42

***LEATHER & TANNERIES***

 

 

 

 

 

 

ASC Al-Shaheer Corp 244152 10.01 10.21 10.25 9.01 9.73 -0.28 BNL Bunnys Limited 268500 15.3 15.5 16.45 15.2 16.45 1.15 CLOV Clover Pakistan 14000 14.98 14.76 15.49 14.76 15.01 0.03 FCEPL Frieslandcampin 78608 63.42 63.99 63.99 62.5 62.98 -0.44 FFL Fauji Foods Ltd 551565 6.33 6.47 6.47 6.25 6.31 -0.02 ISIL Ismail Ind 14100 600 590 642.5 555.55 642.5 42.5 MFFL MithchellsFruit 6500 82.17 82 82.2 81.3 81.33 -0.84 MFL Matco Foods Ltd 173000 31.2 31.7 31.7 30.05 30.44 -0.76 MUREB Murree Brewery 500 314.89 300.01 307.89 300.01 302.74 -12.15 NATF National Foods 14000 113.91 114 114.65 113 113.64 -0.27 NESTLE Nestle PakistanXD 940 7300 7300.01 7400 7300 7300 0 PREMA At-Tahur Ltd. 99000 16.54 16.6 16.85 16.5 16.8 0.26

***FOOD & PERSONAL CARE PRODUCTS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

QUICE Quice Food 92500 4.01 4.01 4.04 3.95 4.02 0.01 RMPL Rafhan Maize 180 8500 8500 8500 8410 8446.8 -53.2 SHEZ Shezan Inter. 6000 110.49 111 111 110.49 111 0.51 TOMCL The Organic Meat 1282000 24.75 24.51 25.5 24.31 24.76 0.01 TREET Treet Corp 375611 17.28 17.15 17.37 17.1 17.19 -0.09 UNITY Unity Foods Ltd 2599726 26.13 26.39 26.39 25.35 26.03 -0.1

***FOOD & PERSONAL CARE PRODUCTS***

 

 

 

 

 

 

 

BGL Bal.Glass 428500 10.69 10.81 11.2 10.8 10.98 0.29 GGGL GhaniGlobalGlas 615000 6.21 6.22 6.27 5.96 6.15 -0.06 GHGL Ghani Glass Ltd 78500 26.88 26.65 26.99 26.65 26.77 -0.11 GVGL Ghani Value Glas 4000 38 37.31 38 37.31 37.64 -0.36 STCL Shabbir Tiles 226500 9 9 9.5 9 9.19 0.19 TGL Tariq Glass Ind. 555230 87.36 87.7 89.25 85.6 88.34 0.98

***GLASS & CERAMICS***

 

 

 

 

 

 

 

 

 

 

AKDHL AKD Hospitality 1700 105.07 103.06 107.9 103.05 107.9 2.83 GAMON Gammon Pak 1500 5.24 4.99 5.48 4.99 5.48 0.24 GOC GOC (Pak) Ltd. 2000 52.45 56 56.25 49 49.05 -3.4 MACFL MACPAC Films 15000 18 18 18 17.75 17.75 -0.25 META MetaTech Trading 2500 6.5 6.67 6.67 6.42 6.5 0 OML Olympia Mills 0 20.5 - 0 0 20.33 -0.17 PABC Pakistan Alumin 893855 49.83 49.99 50.5 49.3 50.01 0.18 PHDL Pak Hotels 25500 79 78.1 80 78.1 80 1 PSEL Pak Services 150 715.5 715 719 715 719 3.5 SHFA Shifa Int.Hosp 300 127.5 127 128 127 128 0.5 SPEL Synthetic Prod 44500 11.62 11.8 11.8 11.7 11.8 0.18 STPL Siddiqsons Tin 87000 6.95 7 7.15 6.8 6.81 -0.14 TRIPF Tri-Pack Films 4300 135.42 135 135 130 130.06 -5.36 UBDL United Brands 1500 10 10.05 10.05 9.99 9.99 -0.01

***MISCELLANEOUS***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

HBLTETF HBL Total Treasury 26500 10.31 10.31 10.33 10.31 10.32 0.01 MZNPETF Meezan Pakistan 55000 9.29 9.21 9.29 9.18 9.29 0 NITGETF NIT PakistanXD 500 12.04 11.86 11.86 11.86 11.86 -0.18

***EXCHANGE TRADED FUNDS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

AGHA-AUG AGHA-AUG 0 12 - 0 0 11.98 -0.02 AGHA-OCT AGHA-OCT 0 12.54 - 0 0 12.53 -0.01 AGHA-SEP AGHA-SEP 0 12.29 - 0 0 12.28 -0.01 AGL-AUG AGL-AUG 3794 6.84 7.17 7.25 6.97 7.18 0.34 AGL-OCT AGL-OCT 0 6.96 - 0 0 7.55 0.59 AGL-SEP AGL-SEP 0 6.82 - 0 0 7.41 0.59 AIRLINK-AUG AIRLINK-AUG 1370 25.62 25.4 25.7 24.8 25.33 -0.29 AIRLINK-OCT AIRLINK-OCT 0 26.72 - 0 0 26.53 -0.19 AIRLINK-SEP AIRLINK-SEP 0 26.2 - 0 0 26.01 -0.19 AKBL-AUG AKBL-AUG 375 16.55 16.35 16.75 16.3 16.75 0.2 AKBL-OCT AKBL-OCT 0 17.33 - 0 0 17.22 -0.11 AKBL-SEP AKBL-SEP 0 16.99 - 0 0 16.89 -0.1 ANL-AUG ANL-AUG 39 7.08 7 7 7 7 -0.08 ANL-OCT ANL-OCT 0 7.38 - 0 0 7.37 -0.01 ANL-SEP ANL-SEP 0 7.24 - 0 0 7.23 -0.01 APL-AUG APL-AUG 8 320.99 321.9 321.9 318.9 320.93 -0.06 APL-OCT APL-OCT 0 331.55 - 0 0 335.33 3.78 APL-SEP APL-SEP 0 325.1 - 0 0 328.8 3.7 ASC-AUG ASC-AUG 31 10.3 9.93 9.93 9.65 9.65 -0.65 ASC-OCT ASC-OCT 0 10.54 - 0 0 10.24 -0.3 ASC-SEP ASC-SEP 0 10.33 - 0 0 10.04 -0.29 ASL-AUG ASL-AUG 14 6.13 6.01 6.18 5.95 6.11 -0.02 ASL-OCT ASL-OCT 0 6.31 - 0 0 6.23 -0.08 ASL-SEP ASL-SEP 0 6.18 - 0 0 6.11 -0.07 ASTL-AUG ASTL-AUG 124 22.5 22.5 22.79 22.25 22.33 -0.17 ASTL-OCT ASTL-OCT 0 23.16 - 0 0 23.3 0.14 ASTL-SEP ASTL-SEP 0 22.71 - 0 0 22.85 0.14 ATRL-AUG ATRL-AUG 11747 240.97 240.01 258 237.5 255.12 14.15 ATRL-OCT ATRL-OCT 0 251.89 - 0 0 266.91 15.02 ATRL-SEP ATRL-SEP 550 244.2 244 259 240.02 257.27 13.07 AVN-AUG AVN-AUG 3266 55.4 55.3 56.6 55.16 55.78 0.38 AVN-OCT AVN-OCT 0 57.9 - 0 0 58.31 0.41 AVN-SEP AVN-SEP 12 56 56.5 57 56.4 56.4 0.4 BAFL-AUGB BAFL-AUGB 10462 40.25 40 40.25 40 40.12 -0.13 BAFL-OCTB BAFL-OCTB 0 41.42 - 0 0 41.65 0.23 BAFL-SEPB BAFL-SEPB 0 40.62 - 0 0 40.84 0.22 BAHL-AUG BAHL-AUG 10 55.15 54.8 54.8 54.8 54.8 -0.35 BAHL-OCT BAHL-OCT 0 57.82 - 0 0 57.84 0.02 BAHL-SEP BAHL-SEP 0 56.7 - 0 0 56.71 0.01 BIPL-AUGB BIPL-AUGB 1747 14.68 14.7 14.88 14.4 14.54 -0.14

***FUTURE CONTRACTS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

BIPL-OCT BIPL-OCT 0 18.73 - 0 0 18.37 -0.36 BIPL-SEPB BIPL-SEPB 3925 13.79 14.27 14.28 13.9 13.98 0.19 BOP-AUG BOP-AUG 86 4.16 4.06 4.2 4.05 4.17 0.01 BOP-OCT BOP-OCT 0 4.37 - 0 0 4.33 -0.04 BOP-SEP BOP-SEP 0 4.28 - 0 0 4.25 -0.03 CHCC-AUG CHCC-AUG 96 132.1 132.1 132.5 130 131.02 -1.08 CHCC-OCT CHCC-OCT 0 138.05 - 0 0 139.03 0.98 CHCC-SEP CHCC-SEP 0 135.36 - 0 0 136.32 0.96 CNERGY-AUG CNERGY-AUG 2279 3.32 3.32 3.43 3.3 3.4 0.08 CNERGY-OCT CNERGY-OCT 0 3.48 - 0 0 3.57 0.09 CNERGY-SEP CNERGY-SEP 0 4.05 - 0 0 3.5 -0.55 CPHL-AUG CPHL-AUG 6 23.1 23 23.1 22.81 23.1 0 CPHL-OCT CPHL-OCT 0 24.01 - 0 0 24.09 0.08 CPHL-SEP CPHL-SEP 0 23.54 - 0 0 23.62 0.08 DCL-AUG DCL-AUG 0 4.44 - 0 0 4.45 0.01 DCL-OCT DCL-OCT 0 4.64 - 0 0 4.65 0.01 DCL-SEP DCL-SEP 0 4.55 - 0 0 4.56 0.01 DFML-AUG DFML-AUG 20390 15.25 15.5 15.95 14.11 14.25 -1 DFML-OCT DFML-OCT 0 15.94 - 0 0 14.97 -0.97 DFML-SEP DFML-SEP 34 15.63 15.61 15.61 14.46 14.49 -1.14 DGKC-AUG DGKC-AUG 828 52.44 52.17 52.63 51.5 52.46 0.02 DGKC-OCT DGKC-OCT 0 54.77 - 0 0 54.81 0.04 DGKC-SEP DGKC-SEP 6 53.71 53.2 53.2 52.8 52.8 -0.91 DOL-AUG DOL-AUG 246 24.72 23.15 24.64 23.1 24.51 -0.21 DOL-OCT DOL-OCT 0 25.66 - 0 0 25.68 0.02 DOL-SEP DOL-SEP 0 25.16 - 0 0 25.18 0.02 EFERT-AUGB EFERT-AUGB 10 80.51 80.6 80.6 80.6 80.6 0.09 EFERT-OCT EFERT-OCT 0 83.75 - 0 0 84.69 0.94 EFERT-SEPB EFERT-SEPB 0 82.12 - 0 0 83.04 0.92 ENGRO-AUG ENGRO-AUG 727 270.6 253.55 265.5 253.55 258.1 -12.5 ENGRO-OCT ENGRO-OCT 0 283.25 - 0 0 270.86 -12.39 ENGRO-SEP ENGRO-SEP 35 271 260 264 258.5 258.73 -12.27 EPCL-AUGB EPCL-AUGB 26 41.99 41.5 41.75 41.5 41.75 -0.24 EPCL-OCTB EPCL-OCTB 0 43.48 - 0 0 43.87 0.39 EPCL-SEPB EPCL-SEPB 0 42.63 - 0 0 43.01 0.38 EPQL-AUGB EPQL-AUGB 0 22.93 - 0 0 23.07 0.14 EPQL-OCTB EPQL-OCTB 0 23.98 - 0 0 24.13 0.15 EPQL-SEPB EPQL-SEPB 0 23.51 - 0 0 23.66 0.15 FABL-AUG FABL-AUG 114 26.72 26.3 26.85 26 26.37 -0.35 FABL-OCT FABL-OCT 0 27.56 - 0 0 27.49 -0.07

***FUTURE CONTRACTS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

FABL-SEP FABL-SEP 0 27.02 - 0 0 26.95 -0.07 FCCL-AUG FCCL-AUG 355 12.19 12.18 12.3 12.13 12.24 0.05 FCCL-OCT FCCL-OCT 0 12.68 - 0 0 12.75 0.07 FCCL-SEP FCCL-SEP 0 12.44 - 0 0 12.5 0.06 FFBL-AUG FFBL-AUG 100 14.67 14.75 14.79 14.5 14.6 -0.07 FFBL-OCT FFBL-OCT 0 15.34 - 0 0 15.25 -0.09 FFBL-SEP FFBL-SEP 0 15.04 - 0 0 14.96 -0.08 FFC-AUGB FFC-AUGB 0 96.13 - 0 0 97.13 1 FFC-OCT FFC-OCT 0 100.53 - 0 0 101.58 1.05 FFC-SEPB FFC-SEPB 0 98.57 - 0 0 99.6 1.03 FFL-AUG FFL-AUG 397 6.35 6.38 6.38 6.3 6.35 0 FFL-OCT FFL-OCT 0 6.66 - 0 0 6.64 -0.02 FFL-SEP FFL-SEP 0 6.53 - 0 0 6.51 -0.02 FLYNG-AUG FLYNG-AUG 0 5.82 - 0 0 5.9 0.08 FLYNG-OCT FLYNG-OCT 0 6.15 - 0 0 6.17 0.02 FLYNG-SEP FLYNG-SEP 0 6.03 - 0 0 6.05 0.02 GATM-AUGB GATM-AUGB 49 18.52 18.3 18.52 18.3 18.35 -0.17 GATM-OCT GATM-OCT 0 19.32 - 0 0 19.25 -0.07 GATM-SEP GATM-SEP 0 18.94 - 0 0 18.88 -0.06 GGGL-AUG GGGL-AUG 44 6.28 6.1 6.27 6.1 6.27 -0.01 GGGL-OCT GGGL-OCT 0 6.54 - 0 0 6.47 -0.07 GGGL-SEP GGGL-SEP 0 6.41 - 0 0 6.34 -0.07 GGL-AUG GGL-AUG 622 10.29 10.36 10.38 10.15 10.18 -0.11 GGL-OCT GGL-OCT 0 10.74 - 0 0 10.66 -0.08 GGL-SEP GGL-SEP 0 10.53 - 0 0 10.45 -0.08 GHNI-AUG GHNI-AUG 440 106.8 107.99 111.5 106.26 110.42 3.62 GHNI-OCT GHNI-OCT 0 111.71 - 0 0 115.35 3.64 GHNI-SEP GHNI-SEP 0 109.54 - 0 0 113.1 3.56 HBL-AUGB HBL-AUGB 99 101.75 101.5 102.01 100.5 101.75 0 HBL-OCT HBL-OCT 0 106.62 - 0 0 106.59 -0.03 HBL-SEPB HBL-SEPB 0 104.54 - 0 0 104.52 -0.02 HINOON-AUG HINOON-AUG 0 383.91 - 0 0 383.22 -0.69 HINOON-OCT HINOON-OCT 0 401.5 - 0 0 400.78 -0.72 HINOON-SEP HINOON-SEP 0 393.68 - 0 0 392.98 -0.7 HMB-AUG HMB-AUG 0 36.32 - 0 0 36.53 0.21 HMB-OCT HMB-OCT 0 37.98 - 0 0 38.21 0.23 HMB-SEP HMB-SEP 1000 37.24 0 0 0 37.46 0.22 HUBC-AUG HUBC-AUG 202 85.65 86 86 84.75 85.9 0.25 HUBC-OCT HUBC-OCT 0 89.57 - 0 0 90.18 0.61 HUBC-SEP HUBC-SEP 0 86.99 - 0 0 88.43 1.44

***FUTURE CONTRACTS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

HUMNL-AUG HUMNL-AUG 226 5.91 5.9 5.9 5.85 5.85 -0.06 HUMNL-OCT HUMNL-OCT 0 6.18 - 0 0 6.14 -0.04 HUMNL-SEP HUMNL-SEP 0 6.06 - 0 0 6.02 -0.04 ILP-AUGB ILP-AUGB 1 44.89 44.94 44.94 44.94 44.94 0.05 ILP-OCT ILP-OCT 0 42.93 - 0 0 44.37 1.44 ILP-SEP ILP-SEP 0 42.09 - 0 0 43.51 1.42 INIL-AUGB INIL-AUGB 1 92.5 92.49 92.49 92.49 92.49 -0.01 INIL-OCT INIL-OCT 0 97.78 - 0 0 96.66 -1.12 INIL-SEP INIL-SEP 0 95.88 - 0 0 94.78 -1.1 ISL-AUGB ISL-AUGB 93 47.3 46.5 47.75 46.4 46.98 -0.32 ISL-OCT ISL-OCT 0 49.49 - 0 0 49.01 -0.48 ISL-SEP ISL-SEP 0 48.52 - 0 0 48.06 -0.46 JSBL-AUG JSBL-AUG 4 5.61 5.65 5.65 5.6 5.6 -0.01 JSBL-OCT JSBL-OCT 0 5.86 - 0 0 5.88 0.02 JSBL-SEP JSBL-SEP 0 5.75 - 0 0 5.77 0.02 KAPCO-AUG KAPCO-AUG 94 24.89 25.49 25.49 24.52 24.77 -0.12 KAPCO-OCT KAPCO-OCT 0 25.91 - 0 0 25.87 -0.04 KAPCO-SEP KAPCO-SEP 0 25.4 - 0 0 25.36 -0.04 KEL-AUG KEL-AUG 584 2.3 2.29 2.32 2.22 2.28 -0.02 KEL-OCT KEL-OCT 0 2.4 - 0 0 2.39 -0.01 KEL-SEP KEL-SEP 0 2.35 - 0 0 2.34 -0.01 KOHC-AUG KOHC-AUG 3 176 170.79 177.97 170.79 175.73 -0.27 KOHC-OCT KOHC-OCT 0 181.55 - 0 0 179.94 -1.61 KOHC-SEP KOHC-SEP 0 178.01 - 0 0 176.43 -1.58 KOSM-AUG KOSM-AUG 0 2.47 - 0 0 2.43 -0.04 KOSM-OCT KOSM-OCT 0 2.58 - 0 0 2.55 -0.03 KOSM-SEP KOSM-SEP 0 2.53 - 0 0 2.5 -0.03 LOTCHEM-AUG LOTCHEM-AUG 431 25.27 25.16 25.64 24.9 24.98 -0.29 LOTCHEM-OCT LOTCHEM-OCT 0 26.36 - 0 0 26.11 -0.25 LOTCHEM-SEP LOTCHEM-SEP 0 25.85 - 0 0 25.6 -0.25 LPL-AUGB LPL-AUGB 994 16.98 16.5 17.4 15.71 15.71 -1.27 LPL-OCTB LPL-OCTB 0 16.73 - 0 0 15.45 -1.28 LPL-SEPB LPL-SEPB 0 16.4 - 0 0 15.15 -1.25 LUCK-AUG LUCK-AUG 138 630.85 626.6 631.5 622 627.55 -3.3 LUCK-OCT LUCK-OCT 0 659.58 - 0 0 656.13 -3.45 LUCK-SEP LUCK-SEP 19 631.58 630 631.5 625.75 627.97 -3.61 MCB-AUGB MCB-AUGB 71 144 142.5 143 142.01 142.49 -1.51 MCB-OCTB MCB-OCTB 0 151.52 - 0 0 148.69 -2.83 MCB-SEPB MCB-SEPB 0 148.57 - 0 0 145.8 -2.77 MEBL-AUGB MEBL-AUGB 79 129.28 128.8 128.98 126.05 128.23 -1.05

***FUTURE CONTRACTS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

MEBL-OCTB MEBL-OCTB 0 134.88 - 0 0 133.5 -1.38 MEBL-SEPB MEBL-SEPB 61 132.26 129 131.5 129 131.5 -0.76 MLCF-AUG MLCF-AUG 2649 31.04 30.75 31.34 30.3 31.1 0.06 MLCF-OCT MLCF-OCT 0 32.42 - 0 0 32.54 0.12 MLCF-SEP MLCF-SEP 6 31.79 31.51 32.2 31.14 32.2 0.41 MTL-AUGB MTL-AUGB 12 436.86 437 438 435.5 435.5 -1.36 MTL-OCT MTL-OCT 0 456.61 - 0 0 456.2 -0.41 MTL-SEP MTL-SEP 0 447.73 - 0 0 447.32 -0.41 MUGHAL-AUG MUGHAL-AUG 8 51.96 52.49 52.6 52 52.01 0.05 MUGHAL-OCT MUGHAL-OCT 0 54.55 - 0 0 54.65 0.1 MUGHAL-SEP MUGHAL-SEP 0 53.49 - 0 0 53.58 0.09 MZNPETF-AUG MZNPETF-AUG 0 9.35 - 0 0 9.34 -0.01 MZNPETF-OCT MZNPETF-OCT 0 9.78 - 0 0 9.77 -0.01 MZNPETF-SEP MZNPETF-SEP 0 9.59 - 0 0 9.58 -0.01 NBP-AUG NBP-AUG 196 24.87 24.73 25 24.45 24.89 0.02 NBPGETF-AUGB NBPGETF-AUGB 0 11.78 - 0 0 11.77 -0.01 NBPGETF-OCT NBPGETF-OCT 0 12.32 - 0 0 12.31 -0.01 NBPGETF-SEP NBPGETF-SEP 0 12.08 - 0 0 12.07 -0.01 NBP-OCT NBP-OCT 0 25.92 - 0 0 25.94 0.02 NBP-SEP NBP-SEP 0 25.41 - 0 0 25.44 0.03 NCL-AUG NCL-AUG 41 24.67 24.39 24.68 24.22 24.68 0.01 NCL-OCT NCL-OCT 0 25.61 - 0 0 25.52 -0.09 NCL-SEP NCL-SEP 0 25.11 - 0 0 25.02 -0.09 NCPL-AUG NCPL-AUG 1032 23.51 23.5 24.94 23.5 24.35 0.84 NCPL-OCT NCPL-OCT 0 24.62 - 0 0 25.48 0.86 NCPL-SEP NCPL-SEP 0 24.14 - 0 0 24.98 0.84 NETSOL-AUG NETSOL-AUG 2230 88.45 88.5 91.3 88 89.75 1.3 NETSOL-OCT NETSOL-OCT 0 92.3 - 0 0 93.68 1.38 NETSOL-SEP NETSOL-SEP 0 91 - 0 0 91.85 0.85 NITGETF-AUGB NITGETF-AUGB 0 12.12 - 0 0 11.93 -0.19 NITGETF-OCT NITGETF-OCT 0 12.67 - 0 0 12.48 -0.19 NITGETF-SEP NITGETF-SEP 0 12.43 - 0 0 12.23 -0.2 NML-AUG NML-AUG 24 68.06 67.13 69 67.12 68.5 0.44 NML-OCT NML-OCT 0 70.6 - 0 0 71.8 1.2 NML-SEP NML-SEP 2 69.23 69 70 69 70 0.77 NPL-AUG NPL-AUG 474 26.62 26.99 27.22 26 26.01 -0.61 NPL-OCT NPL-OCT 0 27.62 - 0 0 27.34 -0.28 NPL-SEP NPL-SEP 0 27.08 - 0 0 26.81 -0.27 NRL-AUG NRL-AUG 2440 189.52 187 200 185.5 197.93 8.41 NRL-OCT NRL-OCT 0 197.94 - 0 0 206.97 9.03

***FUTURE CONTRACTS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

NRL-SEP NRL-SEP 25 194.08 198.01 201 198 200.85 6.77 OGDC-AUG OGDC-AUG 13961 99.07 99.01 100.49 97.3 100.09 1.02 OGDC-OCT OGDC-OCT 0 103.46 - 0 0 104.69 1.23 OGDC-SEP OGDC-SEP 739 100.65 100.81 102 99.99 101.87 1.22 PABC-AUG PABC-AUG 0 50.16 - 0 0 50.3 0.14 PABC-OCT PABC-OCT 0 52.46 - 0 0 52.61 0.15 PABC-SEP PABC-SEP 0 51.43 - 0 0 51.58 0.15 PAEL-AUG PAEL-AUG 673 10.93 10.91 10.95 10.75 10.92 -0.01 PAEL-OCT PAEL-OCT 0 11.41 - 0 0 11.45 0.04 PAEL-SEP PAEL-SEP 0 11.19 - 0 0 11.22 0.03 PAKRI-AUG PAKRI-AUG 16 6.53 6.35 6.88 6.25 6.45 -0.08 PAKRI-OCT PAKRI-OCT 0 6.57 - 0 0 6.52 -0.05 PAKRI-SEP PAKRI-SEP 0 6.44 - 0 0 6.4 -0.04 PIAA-AUG PIAA-AUG 6 3.9 4.18 4.19 3.87 3.87 -0.03 PIAA-OCT PIAA-OCT 0 4.07 - 0 0 4 -0.07 PIAA-SEP PIAA-SEP 0 3.99 - 0 0 3.92 -0.07 PIBTL-AUG PIBTL-AUG 197 4.1 4.1 4.12 4.03 4.06 -0.04 PIBTL-OCT PIBTL-OCT 0 4.25 - 0 0 4.23 -0.02 PIBTL-SEP PIBTL-SEP 0 4.17 - 0 0 4.15 -0.02 PIOC-AUG PIOC-AUG 826 90.58 91 92.98 90 92.56 1.98 PIOC-OCT PIOC-OCT 0 95.23 - 0 0 97.36 2.13 PIOC-SEP PIOC-SEP 4 93.37 91.6 91.6 91.6 91.6 -1.77 POL-AUG POL-AUG 2 448.5 453 453 453 453 4.5 POL-OCT POL-OCT 0 469.29 - 0 0 477.18 7.89 POL-SEP POL-SEP 0 460.15 - 0 0 467.88 7.73 POWER-AUG POWER-AUG 0 3.94 - 0 0 3.97 0.03 POWER-OCT POWER-OCT 0 4.12 - 0 0 4.16 0.04 POWER-SEP POWER-SEP 0 4.04 - 0 0 4.07 0.03 PPL-AUG PPL-AUG 6873 73.43 73.5 75 72.5 74.59 1.16 PPL-OCT PPL-OCT 0 76.74 - 0 0 78.09 1.35 PPL-SEP PPL-SEP 288 74.8 75 75.99 74.5 75.54 0.74 PRL-AUG PRL-AUG 17734 16.26 16.27 16.89 15.93 16.82 0.56 PRL-OCT PRL-OCT 0 17.02 - 0 0 17.58 0.56 PRL-SEP PRL-SEP 2 16.69 16.25 16.99 16.25 16.99 0.3 PSMC-AUG PSMC-AUG 303 115.07 116.9 118.9 115.03 117.82 2.75 PSMC-OCT PSMC-OCT 0 120.33 - 0 0 122.66 2.33 PSMC-SEP PSMC-SEP 0 117.99 - 0 0 120.27 2.28 PSO-AUG PSO-AUG 1234 123.01 122.2 124.2 121.7 123.82 0.81 PSO-OCT PSO-OCT 0 128.51 - 0 0 129.49 0.98 PSO-SEP PSO-SEP 0 126.11 - 0 0 126.96 0.85

***FUTURE CONTRACTS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

PTC-AUG PTC-AUG 120 6.12 6.18 6.18 6.04 6.04 -0.08 PTC-OCT PTC-OCT 0 6.38 - 0 0 6.32 -0.06 PTC-SEP PTC-SEP 0 6.26 - 0 0 6.2 -0.06 SEARL-AUGB SEARL-AUGB 579 40.81 41 41.67 40.25 41.51 0.7 SEARL-OCTB SEARL-OCTB 0 42.08 - 0 0 43.09 1.01 SEARL-SEPB SEARL-SEPB 0 41.26 - 0 0 42.25 0.99 SHEL-AUG SHEL-AUG 2584 131.13 131 136.5 130.12 135.53 4.4 SHEL-OCT SHEL-OCT 0 137.04 - 0 0 141.26 4.22 SHEL-SEP SHEL-SEP 4 132 138.49 138.5 138 138.37 6.37 SILK-AUG SILK-AUG 0 1 - 0 0 0.99 -0.01 SILK-OCT SILK-OCT 0 1.02 - 0 0 1.03 0.01 SILK-SEP SILK-SEP 0 1 - 0 0 1.01 0.01 SMBL-AUG SMBL-AUG 0 2 - 0 0 1.97 -0.03 SMBL-OCT SMBL-OCT 0 2 - 0 0 2.06 0.06 SMBL-SEP SMBL-SEP 0 1.96 - 0 0 2.02 0.06 SNGP-AUGB SNGP-AUGB 440 45.69 45.5 46 45.26 45.79 0.1 SNGP-OCT SNGP-OCT 0 47.77 - 0 0 47.93 0.16 SNGP-SEPB SNGP-SEPB 0 46.84 - 0 0 46.99 0.15 SPWL-AUG SPWL-AUG 130 22 22.5 23.15 21.8 21.95 -0.05 SPWL-OCT SPWL-OCT 0 22.74 - 0 0 22.94 0.2 SPWL-SEP SPWL-SEP 0 22.3 - 0 0 22.5 0.2 SSGC-AUG SSGC-AUG 144 9.27 9.2 9.34 9.2 9.34 0.07 SSGC-OCT SSGC-OCT 0 9.7 - 0 0 9.69 -0.01 SSGC-SEP SSGC-SEP 0 9.51 - 0 0 9.5 -0.01 SYS-AUG SYS-AUG 329 451.03 453.78 471.1 453.78 465.36 14.33 SYS-OCT SYS-OCT 0 473.78 - 0 0 490.25 16.47 SYS-SEP SYS-SEP 0 464.56 - 0 0 480.7 16.14 TELE-AUG TELE-AUG 2936 7.79 7.8 8.1 7.76 7.9 0.11 TELE-OCT TELE-OCT 0 8.12 - 0 0 8.27 0.15 TELE-SEP TELE-SEP 0 7.96 - 0 0 8.11 0.15 TGL-AUG TGL-AUG 40 88.05 87.5 89.84 86 89.3 1.25 TGL-OCT TGL-OCT 0 91.96 - 0 0 92.93 0.97 TGL-SEP TGL-SEP 0 90.17 - 0 0 91.12 0.95 TOMCL-AUG TOMCL-AUG 342 24.99 25.25 25.65 24.55 25 0.01 TOMCL-SEP TOMCL-SEP 2 25.55 25 25 25 25 -0.55 TPL-AUG TPL-AUG 0 5.84 - 0 0 5.85 0.01 TPL-OCT TPL-OCT 0 6.1 - 0 0 6.12 0.02 TPLP-AUGB TPLP-AUGB 3437 13.89 13.9 13.95 13.75 13.8 -0.09 TPLP-OCT TPLP-OCT 0 14.5 - 0 0 14.43 -0.07 TPLP-SEP TPLP-SEP 0 14.21 - 0 0 14.15 -0.06

***FUTURE CONTRACTS***

P. Vol.:	194576873	P.KSE100	Ind:	48146.44	P.KSE30	Ind:	17124.98	Plus:	155
C. Vol.:	226935373	C.KSE100	Ind:	48325.84	C.KSE30	Ind:	17188.66	Minus:	147
Total:	325	Net Change:		179.4	Net Change:		63.68	Equal:	23

Company Name                 Turnover Prv.Rate Open Rate Highest   Lowest    Last Rate Diff.

 

TPL-SEP TPL-SEP 0 5.98 - 0 0 6 0.02 TREET-AUG TREET-AUG 352 17.4 17.4 17.48 17.2 17.31 -0.09 TREET-OCT TREET-OCT 0 18.19 - 0 0 18.08 -0.11 TREET-SEP TREET-SEP 0 17.84 - 0 0 17.73 -0.11 TRG-AUG TRG-AUG 4108 99.11 99.5 100.15 98.25 99.04 -0.07 TRG-OCT TRG-OCT 0 103.5 - 0 0 103.48 -0.02 TRG-SEP TRG-SEP 237 100.6 101 101.52 100.15 100.99 0.39 UBL-AUGB UBL-AUGB 78 150.86 150.01 153 150 151.98 1.12 UBL-OCT UBL-OCT 0 157.72 - 0 0 158.71 0.99 UBLPETF-AUGB UBLPETF-AUGB 0 11.85 - 0 0 11.84 -0.01 UBLPETF-OCT UBLPETF-OCT 0 12.39 - 0 0 12.38 -0.01 UBLPETF-SEP UBLPETF-SEP 0 12.15 - 0 0 12.14 -0.01 UBL-SEPB UBL-SEPB 0 154.65 - 0 0 155.62 0.97 UNITY-AUG UNITY-AUG 8674 26.37 26.21 26.42 25.5 26.22 -0.15 UNITY-OCT UNITY-OCT 0 27.51 - 0 0 27.38 -0.13 UNITY-SEP UNITY-SEP 230 26.5 26.5 26.8 26 26.44 -0.06 WAVES-AUG WAVES-AUG 343 7.01 7.03 7.03 6.9 6.99 -0.02 WAVES-OCT WAVES-OCT 0 7.35 - 0 0 7.32 -0.03 WAVES-SEP WAVES-SEP 0 7.2 - 0 0 7.18 -0.02 WTL-AUG WTL-AUG 571 1.21 1.2 1.21 1.19 1.21 0

***FUTURE CONTRACTS***

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

BKTI-AUG BKTI-AUG 0 12376 - 0 0 12334 -42 BKTI-OCT BKTI-OCT 0 12858 - 0 0 12815 -43 BKTI-SEP BKTI-SEP 0 12644 - 0 0 12601 -43 KSE30-AUG KSE30-AUG 0 17221 - 0 0 17274 53 KSE30-OCT KSE30-OCT 0 17892 - 0 0 17948 56 KSE30-SEP KSE30-SEP 0 17594 - 0 0 17649 55 OGTI-AUG OGTI-AUG 0 12257 - 0 0 12410 153 OGTI-OCT OGTI-OCT 0 12735 - 0 0 12894 159 OGTI-SEP OGTI-SEP 0 12523 - 0 0 12679 156     ***CEMENT***     **** DEFAULTER COMPANIES ****   DNCC      Dandot Cement         2500 10.5 10.5 11.43 10.5 11.43 0.93 ***CHEMICAL*** BAPL      Bawany Air            3500   9.49   9.25   9.3   9.25   9.3   -0.19 Products

***STOCK INDEX FUTURE CONTRACTS***

P. Vol.: 194576873 P.KSE100 Ind: 48146.44 P.KSE30 Ind: 17124.98 Plus: 155 C. Vol.: 226935373 C.KSE100 Ind: 48325.84 C.KSE30 Ind: 17188.66 Minus: 147 Total: 325 Net Change: 179.4 Net Change: 63.68 Equal: 23     ***ENGINEERING***               DSL Dost Steels Ltd. 59000 5.25 5.22 5.25 5.15 5.2 -0.05   ***INSURANCE***               PIL PICIC Ins.Ltd. 24000 0.83 0.88 0.9 0.8 0.83 0 PKGI Pak Gen.Ins. 14500 7.34 7.43 7.8 7.43 7.7 0.36   ***INV. BANKS / INV. COS. / SECURITIES COS.*** PASL Pervez Ahmed Co 226500 0.76 0.75 0.8 0.75 0.79 0.03   ***OIL & GAS MARKETING COMPANIES*** HASCOL Hascol Petrol 2307000 5.31 5.29 5.35 5.24 5.27 -0.04   ***SUGAR & ALLIED INDUSTRIES*** DWSM Dewan Sugar 77500 2.23 2.08 2.18 2.05 2.12 -0.11 HWQS Haseeb Waqas Sugar 40500 10.07 10 10.4 10 10.21 0.14 SKRS Sakrand Sugar 2500 9.99 9.55 9.94 9.55 9.94 -0.05 SML Shakarganj Limited 5000 39.5 38.99 42 38.99 41.66 2.16   ***TEXTILE SPINNING*** BILF Bilal Fibres 95500 2.19 2.3 2.31 2.17 2.17 -0.02 CWSM Chakwal Spinning 18500 1.42 1.53 1.55 1.53 1.53 0.11 HIRAT Hira Textile 2500 1.5 1.59 1.59 1.46 1.46 -0.04 LMSM Land Mark Spinning 500 13.84 14.86 14.86 14.86 14.86 1.02