Pakistan#Stock#Exchange

CLOSING RATE SUMMARY

P. Vol.: 254814045 P.KSE100 Ind: 48218.5 P.KSE30 Ind: 17130.28 Plus: 50 C. Vol.: 211230785 C.KSE100 Ind: 47447.96 C.KSE30 Ind: 16827.57 Minus: 253 Total: 323 Net Change: -770.54 Net Change: -302.71 Equal: 20

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***MODARABAS*** FEM Equity Modaraba 5000 4 4 4 4 4 0 FHAM Habib Modaraba 5500 8 7.8 7.8 7.8 7.8 -0.2 FPJM Punjab Mod 4500 1.45 1.66 1.66 1.41 1.41 -0.04 FTMM F.Treet Manuf 17000 3.5 3.69 3.69 3.5 3.5 0 FUDLM U.D.L.Modaraba 18500 5.27 5.3 5.49 5.3 5.37 0.1 MODAM Mod.Al-Mali- 54000 3.56 3.51 3.66 3.4 3.41 -0.15 OLPM OLP Modaraba 2000 12.2 12.1 12.1 12.01 12.01 -0.19 ORM Orient Rental 500 6.11 0 0 0 6.11 0 PMI Prud Mod.1st 77000 1.79 1.71 1.83 1.66 1.67 -0.12 SINDM Sindh Modaraba 21000 8.75 8.8 8.8 8.8 8.8 0.05 UCAPM Unicap Modaraba 500 1.63 1.63 1.63 1.63 1.63 0 ***LEASING COMPANIES*** GRYL Grays Leasing 500 3.1 2.9 2.9 2.9 2.9 -0.2 PGLC Pak Gulf Leasing 8500 4.63 4.58 4.58 4.31 4.31 -0.32 SLL SME Leasing Ltd 10500 2 1.83 2.19 1.83 2.19 0.19 ***INV. BANKS / INV. COS. / SECURITIES COS.*** 786 786 Invest Ltd 60500 4.85 5 5 5 5 0.15 AHL Arif Habib Ltd. 26500 32.5 31.7 31.89 31.12 31.5 -1 AKDSL AKD Securites L 4500 22.95 22 22.94 22 22.69 -0.26 CASH Calcorp Limited 500 19 20.24 20.24 20.24 20.24 1.24 CYAN Cyan Limited 21000 19.72 19.5 19.5 19 19.5 -0.22 DAWH Dawood Hercules 41800 112.98 114 114.75 110.7 111.53 -1.45 DEL Dawood Equities 29000 4.99 4.98 5 4.98 5 0.01 DLL Dawood Law 1600 236.5 222 222 218.76 219 -17.5 EFGH EFG Hermes Pak 1000 11.48 11 11.37 11 11.37 -0.11 ESBL Escorts Bank 62500 6.31 6.31 6.67 6.01 6.15 -0.16 FCIBL F.Credit & Inv 500 5.5 5.02 5.02 5.02 5.02 -0.48 FCSC Ist.Capital Sec 184500 1.07 1.12 1.13 1.05 1.05 -0.02 FDIBL Ist.Dawood Bank 197000 1.85 1.85 1.85 1.76 1.76 -0.09 FNEL F. Nat.Equities 134000 3.89 3.88 3.88 3.79 3.79 -0.1 ICIBL Invest Bank 41000 1.23 1.25 1.25 1.16 1.19 -0.04 IML Imperial Limite 20000 12.35 12.49 12.49 12.49 12.49 0.14 JSCL Jah.Sidd. Co. 190000 11.96 11.82 11.82 11.42 11.49 -0.47 JSIL JS Investments 500 14.9 14.5 14.5 14.5 14.5 -0.4 MCBAH MCB-ARIF Habib 9500 24.54 24.87 24.87 24.5 24.67 0.13 OLPL OLP Financial 195500 19.71 19.98 20.05 19.61 19.63 -0.08 PSX Pak Stock Exchange 2395000 9.14 9.38 9.49 8.4 8.49 -0.65 SIBL Sec. Inv. Bank 3500 4.2 3.61 3.72 3.61 3.72 -0.48

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***COMMERCIAL BANKS*** ABL Allied Bank Ltd 18500 71.25 70.5 72.44 70.49 70.5 -0.75 AKBL Askari Bank 1110500 16.12 16.4 16.43 15.56 15.64 -0.48 BAFL Bank Al-FalahXD 1623541 40.14 40.09 40.47 39.7 40.05 -0.09 BAHL Bank AL-Habib 623025 54.68 54.26 54.48 52.53 52.93 -1.75 BIPL Bankislami Pak. 280695 17.13 17.09 17.1 15.85 16.08 -1.05 BOP B.O.Punjab 3208000 4.06 4.07 4.14 3.89 3.91 -0.15 FABL Faysal Bank 867413 25.91 25.7 25.95 25.1 25.15 -0.76 HBL Habib BankXD 1396037 101.25 100.19 101 98.01 98.56 -2.69 HMB Habib Metropol. 174000 36.2 36.5 36.81 36.2 36.32 0.12 JSBL JS Bank Ltd 3303000 5.62 5.7 6 5.7 5.79 0.17 MCB MCB Bank LtdXD 203509 140.25 140.9 140.94 136.13 136.92 -3.33 MEBL Meezan Bank 1184294 130.03 129.05 130 127.91 128.75 -1.28 NBP National BankXD 703000 24.19 24.01 24.1 22.7 23.01 -1.18 SCBPL St.Chart.Bank 1160500 22.64 22.94 22.96 22 22.17 -0.47 SILK Silk Bank Ltd 2512000 1.01 0.99 1.03 0.99 1.01 0 SMBL Summit Bank 519000 2.04 2 2.05 1.91 1.96 -0.08 SNBL Soneri Bank Ltd 7500 9.49 9.3 9.31 9.28 9.3 -0.19 UBL United Bank 2020335 149.09 149.2 150.99 142.2 143.77 -5.32 ***INSURANCE*** AICL Adamjee Ins. 36500 31.85 31 31.01 30.98 31 -0.85 ALAC Askari Life Ass 1000 5.49 5.03 5.59 5.03 5.31 -0.18 CSIL Cres.Star Ins. 292000 2.27 2.23 2.3 2.13 2.26 -0.01 EFUG EFU General 4000 79 78.5 78.5 78.5 78.5 -0.5 IGIHL IGI Holdings 2100 92.02 92.9 92.9 89 90.09 -1.93 IGIL IGI Life Ins 5000 9 9.01 9.01 8.51 8.76 -0.24 JGICL Jubilee Gen.Ins 500 30.06 30 30 30 30 -0.06 JLICL Jubile Life Ins 800 113.56 113.65 115.43 113.65 114.84 1.28 PAKRI Pak Reinsurance 546000 6.39 6.37 6.37 6.1 6.11 -0.28 SHNI Shaheen Ins. 1000 2.99 0 0 0 2.99 0 TPLI TPL Insurance 13000 19.01 18.02 19.24 18.02 19.02 0.01 UNIC United Insurance 500 10.11 10.3 10.3 10.3 10.3 0.19 ***REAL ESTATE INVESTMENT TRUST*** DCR Dolmen City 91500 13.75 13.75 13.85 13.75 13.81 0.06 GRR Globe Residency 1500 13 12.35 12.35 12.35 12.35 -0.65 ***TEXTILE SPINNING*** ASTM Asim Textile 31500 15.92 15.96 17.11 15.91 16.89 0.97

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***TEXTILE SPINNING*** CTM Colony Tex.Mills Ltd 6000 2.13 2.1 2.19 2.1 2.1 -0.03 DFSM Dewan Farooque Sp. 44000 2.33 2.33 2.4 2.3 2.31 -0.02 DSIL D.S. Ind. Ltd. 674000 2.14 2.07 2.15 2.07 2.11 -0.03 GADT Gadoon Textile 4100 225 208.14 215 208.13 208.13 -16.87 IDSM Ideal Spinning 0 18.95 - 0 0 18.43 -0.52 IDYM Indus Dyeing 1700 120.23 118.06 126 118.05 120 -0.23 JATM J.A.Textile 84000 45.75 42.32 48 42.32 44.9 -0.85 KOSM Kohinoor Spining 3449500 2.4 2.4 2.4 1.98 2.09 -0.31 NAGC Nagina Cotton 1000 60 60 60 60 60 0 RCML Reliance Cotton 0 488.29 - 0 0 490 1.71 SNAI Sana Ind. 6500 21.5 20.4 21.5 20 21.5 0 SSML Saritow Spinning 6000 5.65 5.41 5.41 5 5 -0.65 TATM Tata Textile 1500 64.5 65 65 64 64 -0.5 ***TEXTILE WEAVING*** ASHT Ashfaq Textile 5000 8.56 8.01 8.01 8 8 -0.56 STJT Shahtaj Textile 100 90 85 85 85 90 0 YOUW Yousuf Weaving 98500 3.08 3.05 3.08 3 3.05 -0.03 ZTL Zephyr Textile 1000 8.01 8.6 8.6 8.01 8.01 0 ***TEXTILE COMPOSITE*** ADMM Artistic Denim 1500 53.8 53.31 53.79 53.31 53.77 -0.03 AEL AEL Textile Ltd 10000 20.25 19.25 21 19.01 21 0.75 ANL Azgard Nine 165327 6.99 7.11 7.11 6.9 6.93 -0.06 BTL Blessed Tex. 2800 392 0 0 0 392 0 CRTM Crescent Tex. 72500 13.35 13.5 13.63 13.31 13.49 0.14 FML Feroze 1888 8500 70.1 70 71.9 69.1 71.9 1.8 FZCM Fazal Cloth 300 130.06 131 131 131 131 0.94 GATM Gul Ahmed 870959 18.12 18.15 18.21 17.65 17.78 -0.34 GFIL Ghazi Fabrics 2500 5.11 5.07 5.07 4.82 4.82 -0.29 HUSI Hussain Industries 0 14.48 - 0 0 14.37 -0.11 ILP Interloop Ltd. 172916 42.12 41.99 41.99 41.18 41.25 -0.87 KML Kohinoor Mills 14500 42 40 42.02 40 42 0 KOIL Kohinoor Ind. 1000 7.5 7.21 7.21 7.2 7.21 -0.29 KTML Kohinoor Textile 1535000 59.57 59 60.25 59 59.02 -0.55 MEHT Mehmood Tex. 50 692 734.95 734.95 734.95 734.95 42.95 NCL Nishat (Chun.) 309941 24.05 23.99 24.1 23.59 23.71 -0.34 

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***TEXTILE COMPOSITE*** NML Nishat Mills Ltd 513179 68.38 68.39 68.97 66.65 66.88 -1.5 QUET Quetta Textile 500 14 0 0 0 13.03 -0.97 REDCO Redco Textile 30000 5.82 5.6 5.9 5 5.88 0.06 REWM Reliance Weaving 3000 70 66.11 66.11 64.75 64.75 -5.25 STML Shams Textile 1500 30.7 28.4 28.4 28.4 28.4 -2.3 TOWL Towellers Limited 74200 143.68 145.99 154.46 144.52 154.46 10.78 ***WOOLLEN*** BNWM Bannu Woollen 1500 20.39 20.03 20.03 19.9 19.9 -0.49 ***SYNTHETIC & RAYON*** GATI Gatron Ind. 7200 233.5 220 244.5 216 216 -17.5 IBFL Ibrahim Fibres 500 252 250 250 250 250 -2 IMAGE Image Pakistan 296500 12.8 12.7 12.89 12.15 12.2 -0.6 RUPL Rupali Polyester 500 20 20.25 20.25 20.25 20.25 0.25 ***SUGAR & ALLIED INDUSTRIES*** ALNRS AL-Noor Sugar 500 56 51.8 51.8 51.8 51.8 -4.2 CHAS Chashma Sugar 36500 46.03 44.95 47.99 44.95 46 -0.03 FRSM Faran Sugar 10500 61.25 60.01 61 60 61 -0.25 HABSM Habib Sugar 3000 37.22 37.98 37.98 37.01 37.01 -0.21 HRPL Habib Rice Prod 16000 38.5 39.9 41.3 39.5 40 1.5 JSML Jauharabad Sug 10000 15.59 15.9 15.9 15.9 15.9 0.31 MIRKS Mirpurkhas Sugar 9300 42.42 42.2 42.2 40 40.94 -1.48 MRNS Mehran SugarXD 41500 44.26 44.04 44.05 42.5 42.8 -1.46 NONS Noon Sugar 500 46 45.25 45.25 45.25 45.25 -0.75 SHJS Shahtaj Sugar 500 56 57 57 57 57 1 SHSML Shahmurad SugarXD 10900 168.95 172.39 175 165.11 172.16 3.21 TSML Tandlianwala Sugar 1000 72.15 66.85 66.85 66.8 66.8 -5.35 ***CEMENT*** ACPL Attock Cement 28363 87 87.01 88 85 85.99 -1.01 BWCL Bestway Cement 5100 161.21 161.21 162.5 160.65 161 -0.21 CHCC Cherat Cement 85527 131.13 131.99 133.4 130.5 130.74 -0.39 DCL Dewan Cement 171500 4.32 4.32 4.38 4.27 4.28 -0.04

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***CEMENT*** DGKC D.G.K.Cement 579475 51.48 51.99 52.3 51.15 51.47 -0.01 FCCL Fauji Cement 1321000 12.06 12.05 12.14 11.66 11.75 -0.31 FLYNG Flying Cement 780500 5.85 5.8 5.88 5.68 5.7 -0.15 GWLC Gharibwal Cement 670500 17.02 16.95 17.5 16.71 16.98 -0.04 KOHC Kohat Cement 42430 169.08 168.01 172 165.1 165.97 -3.11 LUCK Lucky Cement 1269644 613.96 615 616.95 605.25 605.73 -8.23 MLCF Maple Leaf 2926273 30.38 30.65 31.1 30.05 30.15 -0.23 PIOC Pioneer Cement 406954 92.99 93 94.5 90.8 91.59 -1.4 POWER Power Cement 544500 3.9 3.9 3.95 3.85 3.86 -0.04 SMCPL Safe Mix Con.Lt 18500 13.4 12.75 13.45 12.4 12.54 -0.86 THCCL Thatta Cement 4500 12.46 12.17 12.59 12.16 12.49 0.03 ***PROPERTY*** BRRG B.R.R Guardian Ltd. 507000 11.9 12.1 12.65 11.77 11.81 -0.09 JVDC Javedan Corp. 500 39.4 0 0 0 39.4 0 PACE Pace (Pak) Ltd. 1114500 1.98 1.98 1.98 1.89 1.95 -0.03 TPLP TPL Properties 2672368 13.58 13.58 13.61 13.16 13.19 -0.39 ***TOBACCO*** KHTC Khyber Tobacco 2000 416.06 415 415 400 401.12 -14.94 ***REFINERY*** ATRL Attock Refinery 2241756 249.62 247.5 251.5 243.5 244.13 -5.49 CNERGY Cnergyico PK 2012476 3.29 3.29 3.32 3.23 3.25 -0.04 NRL National Refinery 924732 191.82 191 194.95 188 188.63 -3.19 PRL Pak Refinery 6214957 16.21 16.06 16.29 15.52 15.64 -0.57 ***POWER GENERATION & DISTRIBUTION*** ALTN Altern EnergyXD 402500 13.56 13.5 13.74 13.2 13.39 -0.17 EPQL Engro PowergenXD 166000 23.04 23.08 23.08 22.8 22.83 -0.21 HUBC Hub Power Co. 1173875 86.22 86.25 86.25 84.5 84.59 -1.63 KAPCO Kot Addu Power 1193306 24.93 24.75 25.05 24.3 24.37 -0.56 KEL K-Electric Ltd. 8423086 2.18 2.24 2.34 2.2 2.23 0.05 KOHE Kohinoor Energy 17500 33.48 33.47 33.5 33.2 33.2 -0.28 LPL Lalpir PowerXD 4640000 13.96 14.13 15.01 14 15.01 1.05 NCPL Nishat ChunPow 5292500 24.11 24.15 24.41 22.3 22.3 -1.81 NPL Nishat Power 5714509 26.18 26.69 26.79 24.22 24.22 -1.96

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***POWER GENERATION & DISTRIBUTION*** PKGP Pakgen Power 374000 51.6 52 52 48.73 49.4 -2.2 SEL Sitara Energy 3000 6.7 6.2 6.44 6.1 6.44 -0.26 SPWL Saif Power Ltd. 560500 20.66 21.09 21.2 20.55 20.58 -0.08 TSPL Tri-Star Power 33000 10.02 9.6 9.9 9.5 9.5 -0.52 ***OIL & GAS MARKETING COMPANIES*** APL Attock Petroleum 36214 321.56 321.56 323 317 318.32 -3.24 HTL HI-Tech Lub. 191000 24.91 25 25 24 24.18 -0.73 OBOY Oilboy Energy L 77500 6.49 6.34 6.46 6.23 6.25 -0.24 PSO P.S.O. 923242 122.75 121 122.99 119.65 119.98 -2.77 SHEL Shell Pakistan 1098359 135.87 134.8 137 132.51 134.23 -1.64 SNGP Sui North Gas 1446247 45.75 45.63 45.75 44.9 45.01 -0.74 SSGC Sui South Gas 590657 9.23 9.17 9.29 9.01 9.09 -0.14 ***OIL & GAS EXPLORATION COMPANIES*** MARI Mari Petroleum 10684 1620.79 1620 1639 1600 1603.23 -17.56 OGDC Oil & Gas Dev. 7312226 99.29 98 98.99 96.01 96.44 -2.85 POL Pak Oilfields 102899 450.07 452 452 443.05 443.93 -6.14 PPL Pak Petroleum 6101632 76.15 76 76.3 74.16 74.43 -1.72 ***ENGINEERING*** AGHA Agha Steel Ind. 416376 11.8 11.52 11.75 11.3 11.32 -0.48 ASL Aisha Steel Mill 1464044 5.89 5.86 5.86 5.6 5.61 -0.28 ASTL Amreli Steels 164122 22.61 22.14 22.49 21.55 21.63 -0.98 BCL Bolan Casting 55000 36.82 37 38.45 35.15 35.49 -1.33 BECO Beco Steel Ltd 96000 9.22 9.16 9.28 8.91 8.92 -0.3 CSAP Crescent Steel 23500 28.4 28.13 28.13 27 27 -1.4 INIL Int. Ind.Ltd. 35619 90.41 90.1 90.1 88 88.09 -2.32 ISL Inter.Steel Ltd 271327 46.01 46.48 46.48 44.5 44.56 -1.45 ITTEFAQ Ittefaq Iron Ind 152000 5.99 5.9 5.91 5.76 5.8 -0.19 KSBP K.S.B.Pumps 2500 108.45 0 0 0 108.45 0 MSCL Metro Steel 5000 26.77 25 26.48 25 26.48 -0.29 MUGHAL Mughal Iron 271696 51.08 51.25 51.42 50 50.07 -1.01 ***AUTOMOBILE ASSEMBLER*** AGTL AL-Ghazi Tractors 4500 273.4 273.4 273.4 265.15 268 -5.4 ATLH Atlas Honda Ltd 1000 285 299 299 280 280 -

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***AUTOMOBILE ASSEMBLER*** DFML Dewan Motors 3915190 13.95 14.27 14.64 13.8 14.38 0.43 GAL Ghandhara Automobile 47582 39.65 39.79 39.8 38.71 38.79 -0.86 GHNI Ghandhara Ind. 130319 106.23 105.99 106.75 101.52 102.48 -3.75 HCAR Honda Atlas Cars 63138 127.71 125.61 127.9 123.49 123.81 -3.9 HINO Hinopak Motor 300 201.51 201.5 201.5 200 200 -1.51 INDU Indus Motor Co 414 976.32 984 984 965 965 -11.32 MTL Millat Tractors 211828 435.68 434.03 436.5 433 433.68 -2 PSMC Pak Suzuki 48119 114.38 115.98 116.5 112 112.4 -1.98 SAZEW Sazgar Eng 113404 76.98 76.8 77.89 75.6 76.09 -0.89 ***AUTOMOBILE PARTS & ACCESSORIES*** AGIL Agriautos Ind. 1500 64.68 64 64 64 64 -0.68 ATBA Atlas Battery 97300 272.41 269.01 280.5 269.01 276.2 3.79 BWHL Bal.Wheels 23000 148.35 140.51 143 137.22 138.57 -9.78 EXIDE Exide (PAK)XD 7100 372.59 365 374.4 365 368.18 -4.41 GTYR Ghandhara Tyre 8500 24.5 25 25 24 24.49 -0.01 LOADS Loads Limited 326000 7.1 7.1 7.1 7 7 -0.1 PTL Panther Tyres Ltd. 55500 26.72 26.1 26.29 25.8 25.84 -0.88 THALL Thal Limited 617600 225.02 225 226.69 225 225 -0.02 ***CABLE & ELECTRICAL GOODS*** PAEL Pak Elektron 797175 10.66 10.75 10.75 10.29 10.33 -0.33 PCAL Pakistan Cables 59000 110.8 110 110 102.49 102.72 -8.08 SIEM Siemens Pak. 650 659.99 660 660 651.01 652.67 -7.32 WAVES Waves Corp Ltd. 1642000 6.81 6.99 6.99 6.5 6.51 -0.3 WHALE Waves Home Appl 393000 6.99 6.75 6.94 6.11 6.35 -0.64 ***TRANSPORT*** CLVL Cordoba Logist 15500 5.36 5.12 5.15 5 5.01 -0.35 GEMUNSL Universal Net (GEM) 0 52.28 - 0 0 51.43 -0.85 PIAA P.I.A.C.(A) 3631500 3.79 3.74 4.15 3.74 4.01 0.22 PIBTL Pak Int.Bulk 2159500 4.01 4 4.03 3.82 3.86 -0.15 PICT Pak.Int.Cont. 312300 89.45 90.4 92.5 85.01 85.81 -3.64 PNSC P.N.S.C 28800 131.29 131.95 131.95 128.2 129.08 -2.21 ***TECHNOLOGY & COMMUNICATION*** AIRLINK Air Link Commun 416838 24.72 24.5 25.48 23.75 23.9 -0.82

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***TECHNOLOGY & COMMUNICATION*** AVN Avanceon Ltd 534206 54.6 54.49 54.5 53.35 53.49 -1.11 HUMNL Hum Network 562000 5.77 5.87 5.87 5.7 5.71 -0.06 LSEPL LSE Proptech Ltd 11000 4.01 4.19 4.19 4 4 -0.01 MDTL Media Times Ltd 241500 1.66 1.65 1.7 1.6 1.68 0.02 NETSOL Netsol Tech. 301236 88.07 87.06 88.49 85.31 85.73 -2.34 OCTOPUS Octopus Digital 102500 43.62 43.9 43.95 43 43.06 -0.56 PAKD Pak Datacom 2500 65.48 68.94 68.94 66.99 66.99 1.51 PTC P.T.C.L. 590500 6.04 6.03 6.12 5.95 5.96 -0.08 SYS Systems Limited 311171 464.7 465 467.5 458 464.45 -0.25 TELE Telecard Limited 2402263 7.84 7.8 7.9 7.65 7.68 -0.16 TPL TPL Corp Ltd 116000 5.67 5.73 5.75 5.58 5.61 -0.06 TRG TRG Pak Ltd 3496666 98.18 97 98.2 94.1 94.5 -3.68 WTL WorldCall Telecom 51424053 1.25 1.3 1.36 1.27 1.27 0.02 ***FERTILIZER*** EFERT Engro Fert. 948454 79.89 79.81 80.25 79.4 79.52 -0.37 ENGRO Engro Corp 361558 256.6 256.53 256.9 252.7 253.9 -2.7 FATIMA Fatima Fert. 281052 27.5 27.35 27.7 27.1 27.25 -0.25 FFBL Fauji Fert Bin 3505000 14.66 14.79 14.92 14.4 14.5 -0.16 FFC Fauji Fert. 283351 96.48 96.48 96.48 95.06 95.53 -0.95 ***PHARMACEUTICALS*** ABOT Abbott Lab. 2300 395 399.98 399.98 391 392.98 -2.02 AGP AGP Limited 16202 57.05 57.13 57.13 55.7 55.92 -1.13 CPHL Citi Pharma Ltd 496886 22.77 22.6 22.98 21.5 21.94 -0.83 FEROZ Ferozsons (Lab) 21200 170.97 168.27 170 163.06 166.9 -4.07 GLAXO GlaxoSmithKline 51000 77.3 78 78 75 75.06 -2.24 HALEON Haleon Pakistan 500 160.21 0 0 0 160.21 0 HINOON Highnoon (Lab) 2200 381.27 385.5 385.5 377 377.04 -4.23 IBLHL IBL HealthCare 33000 35.7 35.49 35.7 35 35.04 -0.66 OTSU Otsuka Pak 2000 84.5 87.45 87.45 78.2 79.56 -4.94 SAPL Sanofi-Aventis 150 800 839.99 839.99 820 820 20 SEARL The Searle Co.XR 344736 40.91 40.51 41.01 40.18 40.27 -0.64 ***CHEMICAL*** AGL Agritech Limited 1391000 7.08 7.19 7.19 6.6 6.65 -0.43 ARPL Archroma Pak 400 490 485 485 485 485 -5 

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***CHEMICAL*** BERG Berger Paints 9000 60.22 59.5 60 58 58.04 -2.18 COLG Colgate Palm 1900 1342.88 1325.5 1356 1325.5 1342.61 -0.27 DOL Descon Oxychem 146000 24.46 24.7 24.7 24.11 24.2 -0.26 DYNO Dynea Pakistan 9200 151.83 154 155 148.26 148.52 -3.31 EPCL Engro PolymerXD 325081 42.03 41.71 42.14 41.35 41.5 -0.53 GCIL Ghani Chemical 397500 8.98 8.87 8.98 8.77 8.8 -0.18 GGL Ghani Glo Hol 1343988 10.14 10.22 10.22 9.96 10 -0.14 ICL Ittehad Chem. 17500 41.88 40.08 40.98 40 40.5 -1.38 LCI Lucky Core Ind. 720 650.72 641.01 652.9 640.12 641 -9.72 LOTCHEM Lotte Chemical 1125084 24.86 24.89 25.35 24.46 24.5 -0.36 NICL Nimir Ind.Chem. 11500 111.43 112.5 112.5 109 109 -2.43 NRSL Nimir Resins 156500 16.91 16.31 16.65 16.1 16.31 -0.6 PAKOXY Pak Oxygen Ltd. 7300 96 98.87 98.87 94.51 95.5 -0.5 SITC Sitara Chemical 300 265 246.25 246.25 246.25 246.25 -18.75 SPL Sitara Peroxide 22000 12.2 12.27 12.57 12.15 12.15 -0.05 WAHN Wah-Noble 1000 175.48 165.11 172.64 163.87 168.82 -6.66 ***PAPER & BOARD*** CEPB Century Paper 58000 27.54 28.12 28.25 27.31 27.6 0.06 CPPL Cherat Packg 58000 104.05 102.25 105.5 101.5 102 -2.05 MERIT Merit Packaging 72500 8.75 8.79 8.99 8.79 8.8 0.05 PKGS Packages Ltd. 53717 383.35 383 384 380.01 382.99 -0.36 RPL Roshan Packages 377000 11.92 11.8 12 11.6 11.6 -0.32 ***LEATHER & TANNERIES*** BATA Bata (Pak) 540 1785 1769 1770 1769 1769.2 -15.8 SGF Service Global 47000 33.97 33.21 33.5 32.71 32.74 -1.23 SRVI Service Ind.Ltd 24500 325.28 324 324 322.2 323.1 -2.18 ***FOOD & PERSONAL CARE PRODUCTS*** ASC Al-Shaheer Corp 1484538 9.99 10 10.15 9.66 10.01 0.02 BNL Bunnys Limited 30500 16.2 15.98 16 15.75 15.81 -0.39 CLOV Clover Pakistan 35000 14.9 14.9 14.9 14.16 14.23 -0.67 FCEPL Frieslandcampina 26230 61.62 62 62 60.7 60.79 -0.83 FFL Fauji Foods Ltd 1645523 6.25 6.33 6.33 6.05 6.12 -0.13 GLPL Gillette Pak 1000 117.39 115 116.89 115 116.89 -0.5 MFFL MithchellsFruit 5000 80.8 79.9 80.5 79 79 -1.8 MFL Matco Foods Ltd 29000 30.15 30.55 30.55 29.51 29.68 -0.47 MUREB Murree Brewery 100 318 316.03 316.03 316.03 316.03 -1.97 NATF National Foods 45500 114 112.26 113.34 112 112.89 -1.11 NESTLE Nestle Pakistan 360 7400 7200 7200 7200 7200 -200 

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FOOD & PERSONAL CARE PRODUCTS*** PREMA At-Tahur Ltd. 168500 16.82 16.66 16.8 16.25 16.34 -0.48 QUICE Quice Food 50000 4 3.9 4.04 3.9 3.9 -0.1 RMPL Rafhan Maize 40 8587.5 8438 8450 8438 8450 -137.5 TOMCL The Organic Meat 468000 24.71 24.51 25 24.35 24.52 -0.19 TREET Treet Corp 571917 17.12 17.25 17.25 16.45 16.53 -0.59 UNITY Unity Foods Ltd 1351944 26.06 26.05 26.26 25.36 25.48 -0.58 ***GLASS & CERAMICS*** BGL Bal.Glass 61000 10.85 10.8 10.8 10.6 10.64 -0.21 GGGL GhaniGlobalGlass 299000 6.06 6.05 6.17 5.95 6.03 -0.03 GHGL Ghani Glass Ltd 99500 26.96 26.9 26.9 26.1 26.75 -0.21 GVGL Ghani Value Glas 28500 36.98 37.01 37.01 36.6 36.65 -0.33 STCL Shabbir Tiles 114500 9.1 9.2 9.2 8.91 9.07 -0.03 TGL Tariq Glass Ind. 141923 87.7 87.9 87.99 85.85 86.12 -1.58 ***MISCELLANEOUS*** AKDHL AKD Hospitality 900 102.6 102.6 102.6 100.01 102 -0.6 ECOP ECOPACK Ltd 500 16.2 16 16 16 16 -0.2 GAMON Gammon Pak 500 4.9 5.19 5.19 5.19 5.19 0.29 MACFL MACPAC Films 7000 17.75 17.45 17.5 17.45 17.47 -0.28 META MetaTech Trading 15500 6.36 6.36 6.6 6.36 6.45 0.09 PABC Pakistan Alumin 5752943 53.63 53.64 55.5 52.5 54.41 0.78 PHDL Pak Hotels 4000 78 76.76 76.76 75.75 75.88 -2.12 PSEL Pak Services 100 719 719 719 719 719 0 SPEL Synthetic Prod 1467500 11.7 11.94 12.25 11.91 12.14 0.44 STPL Siddiqsons Tin 272500 6.69 6.5 6.55 6.2 6.32 -0.37 ***EXCHANGE TRADED FUNDS*** ACIETF Alfalah Consumer 500 7.66 7.69 7.69 7.69 7.69 0.03 HBLTETF HBL Total Treasury 16000 10.31 10.34 10.34 10.33 10.33 0.02 MZNPETF Meezan Pakistan 18500 9.38 9.17 9.17 9.15 9.15 -0.23 NITGETF NIT PakistanXD 10000 11.95 11.72 11.72 11.71 11.71 -0.24 ***FUTURE CONTRACTS*** AGHA-AUG AGHA-AUG 5 11.84 10.98 10.98 10.96 10.96 -0.88 AGHA-OCT AGHA-OCT 0 12.39 - 0 0 11.88 -0.51

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FUTURE CONTRACTS*** AGHA-SEP AGHA-SEP 0 12.15 - 0 0 11.64 -0.51 AGL-AUG AGL-AUG 1197 7 7.11 7.13 6.66 6.72 -0.28 AGL-OCT AGL-OCT 0 7.43 - 0 0 6.98 -0.45 AGL-SEP AGL-SEP 0 7.29 - 0 0 6.84 -0.45 AIRLINK-AUG AIRLINK-AUG 295 24.82 24.75 25.38 23.7 23.92 -0.9 AIRLINK-OCT AIRLINK-OCT 0 25.95 - 0 0 25.07 -0.88 AIRLINK-SEP AIRLINK-SEP 11 25.44 24.6 24.6 24.11 24.56 -0.88 AKBL-AUG AKBL-AUG 52 16.18 15.75 15.75 15.6 15.6 -0.58 AKBL-OCT AKBL-OCT 0 16.92 - 0 0 16.41 -0.51 AKBL-SEP AKBL-SEP 11 16.59 16 16 15.75 15.75 -0.84 ANL-AUG ANL-AUG 0 7.01 - 0 0 6.95 -0.06 ANL-OCT ANL-OCT 0 7.34 - 0 0 7.27 -0.07 ANL-SEP ANL-SEP 0 7.19 - 0 0 7.13 -0.06 APL-AUG APL-AUG 3 325 320.5 322 320.25 322 -3 APL-OCT APL-OCT 0 337.56 - 0 0 333.93 -3.63 APL-SEP APL-SEP 0 330.97 - 0 0 327.4 -3.57 ASC-AUG ASC-AUG 36 9.85 9.98 10.17 9.85 10 0.15 ASC-OCT ASC-OCT 0 10.49 - 0 0 10.5 0.01 ASC-SEP ASC-SEP 6 10.28 10.15 11 10.15 10.29 0.01 ASL-AUG ASL-AUG 53 6.05 5.75 6.19 5.65 5.84 -0.21 ASL-OCT ASL-OCT 0 6.18 - 0 0 5.89 -0.29 ASL-SEP ASL-SEP 0 6.06 - 0 0 5.77 -0.29 ASTL-AUG ASTL-AUG 45 22.63 22.2 22.21 21.61 21.66 -0.97 ASTL-OCT ASTL-OCT 0 23.74 - 0 0 22.69 -1.05 ASTL-SEP ASTL-SEP 35 23.27 22.2 22.2 22 22.01 -1.26 ATRL-AUG ATRL-AUG 6126 250.64 247.06 252.01 244.4 245.04 -5.6 ATRL-OCT ATRL-OCT 0 262.04 - 0 0 256.1 -5.94 ATRL-SEP ATRL-SEP 1600 253.63 248.63 255.74 247.55 248.77 -4.86 AVN-AUG AVN-AUG 787 54.86 53.8 54.8 53.52 53.76 -1.1 AVN-OCT AVN-OCT 0 57.32 - 0 0 56.11 -1.21 AVN-SEP AVN-SEP 225 56.2 55.35 55.4 54.6 54.84 -1.36 BAFL-AUGB BAFL-AUGB 36 40.38 39.6 40.25 39.6 40.25 -0.13 BAFL-OCTB BAFL-OCTB 0 41.93 - 0 0 42.01 0.08 BAFL-SEPB BAFL-SEPB 0 41.11 - 0 0 41.19 0.08 BAHL-AUG BAHL-AUG 16 55.62 54.5 54.5 53 53.33 -2.29 BAHL-OCT BAHL-OCT 0 57.4 - 0 0 55.53 -1.87 BAHL-SEP BAHL-SEP 0 56.28 - 0 0 54.44 -1.84 BIPL-AUGB BIPL-AUGB 995 14.65 14.75 14.98 14.51 14.7 0.05 BIPL-OCT BIPL-OCT 0 17.98 - 0 0 16.87 -1.11 BIPL-SEPB BIPL-SEPB 5217 14.08 14.3 14.55 14 14.41 0.33

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FUTURE CONTRACTS*** BOP-AUG BOP-AUG 1452 4.13 4.14 4.24 3.88 3.91 -0.22 BOP-OCT BOP-OCT 0 4.26 - 0 0 4.1 -0.16 BOP-SEP BOP-SEP 241 4.18 4.1 4.1 3.83 4.01 -0.17 CHCC-AUG CHCC-AUG 103 131.56 132 133.8 131 131.27 -0.29 CHCC-OCT CHCC-OCT 0 137.66 - 0 0 137.15 -0.51 CHCC-SEP CHCC-SEP 28 134.97 134 135 133 133 -1.97 CNERGY-AUG CNERGY-AUG 792 3.28 3.29 3.31 3.23 3.25 -0.03 CNERGY-OCT CNERGY-OCT 0 3.45 - 0 0 3.41 -0.04 CNERGY-SEP CNERGY-SEP 44 4.2 3.3 3.3 3.3 3.3 -0.9 CPHL-AUG CPHL-AUG 48 23 22 22.95 22 22.13 -0.87 CPHL-OCT CPHL-OCT 0 23.9 - 0 0 23.02 -0.88 CPHL-SEP CPHL-SEP 0 23.44 - 0 0 22.57 -0.87 DCL-AUG DCL-AUG 0 4.34 - 0 0 4.29 -0.05 DCL-OCT DCL-OCT 0 4.53 - 0 0 4.49 -0.04 DCL-SEP DCL-SEP 0 4.45 - 0 0 4.4 -0.05 DFML-AUG DFML-AUG 4025 13.97 14.05 14.64 14 14.4 0.43 DFML-OCT DFML-OCT 0 14.64 - 0 0 15.09 0.45 DFML-SEP DFML-SEP 714 14.1 14.1 15.15 14.05 14.29 0.19 DGKC-AUG DGKC-AUG 2003 51.73 52.08 52.49 51.35 51.61 -0.12 DGKC-OCT DGKC-OCT 0 54.04 - 0 0 53.99 -0.05 DGKC-SEP DGKC-SEP 1712 52.99 53.25 53.51 52.25 52.43 -0.56 DOL-AUG DOL-AUG 43 24.5 24 24.3 24 24.24 -0.26 DOL-OCT DOL-OCT 0 25.68 - 0 0 25.39 -0.29 DOL-SEP DOL-SEP 0 25.18 - 0 0 24.89 -0.29 EFERT-AUGB EFERT-AUGB 8 79.87 79.95 79.95 79.5 79.5 -0.37 EFERT-OCT EFERT-OCT 0 83.87 - 0 0 83.42 -0.45 EFERT-SEPB EFERT-SEPB 0 82.23 - 0 0 81.79 -0.44 ENGRO-AUG ENGRO-AUG 123 257.68 256.1 256.1 252.5 254.44 -3.24 ENGRO-OCT ENGRO-OCT 0 257.35 - 0 0 254.46 -2.89 ENGRO-OCTB ENGRO-OCTB 0 267.27 - 0 0 264.27 -3 ENGRO-SEP ENGRO-SEP 13 257.35 256.65 256.7 254 255.3 -2.05 ENGRO-SEPB ENGRO-SEPB 13 262.05 257.08 257.08 257 257 -5.05 EPCL-AUGB EPCL-AUGB 4 41.97 41.9 41.9 41.6 41.6 -0.37 EPCL-OCTB EPCL-OCTB 0 44.12 - 0 0 43.53 -0.59 EPCL-SEPB EPCL-SEPB 6 42.2 42.4 42.4 42.2 42.2 0 EPQL-AUGB EPQL-AUGB 2 23 22.9 22.9 22.9 22.9 -0.1 EPQL-OCTB EPQL-OCTB 0 24.19 - 0 0 23.95 -0.24 EPQL-SEPB EPQL-SEPB 5 23 22.8 23 22.8 23 0 FABL-AUG FABL-AUG 144 26.34 27.7 27.7 25.2 25.46 -0.88 FABL-OCT FABL-OCT 0 27.2 - 0 0 26.38 -0.82

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FUTURE CONTRACTS*** FABL-SEP FABL-SEP 21 26.67 25.55 25.55 25.47 25.49 -1.18 FCCL-AUG FCCL-AUG 80 12.23 12.2 12.2 11.8 11.95 -0.28 FCCL-OCT FCCL-OCT 0 12.66 - 0 0 12.33 -0.33 FCCL-SEP FCCL-SEP 12 12.41 12.16 12.2 12.07 12.07 -0.34 FFBL-AUG FFBL-AUG 193 14.73 14.85 14.91 14.4 14.51 -0.22 FFBL-OCT FFBL-OCT 0 15.39 - 0 0 15.21 -0.18 FFBL-SEP FFBL-SEP 12 15.09 14.9 14.9 14.75 14.75 -0.34 FFC-AUGB FFC-AUGB 0 97 - 0 0 95.81 -1.19 FFC-OCT FFC-OCT 0 101.28 - 0 0 100.21 -1.07 FFC-SEPB FFC-SEPB 0 99.3 - 0 0 98.26 -1.04 FFL-AUG FFL-AUG 802 6.3 6.11 6.28 6.08 6.13 -0.17 FFL-OCT FFL-OCT 0 6.56 - 0 0 6.42 -0.14 FFL-SEP FFL-SEP 11 6.43 6.32 6.32 6.25 6.3 -0.13 FLYNG-AUG FLYNG-AUG 0 6.07 - 0 0 5.72 -0.35 FLYNG-OCT FLYNG-OCT 0 6.14 - 0 0 5.98 -0.16 FLYNG-SEP FLYNG-SEP 0 6.02 - 0 0 5.86 -0.16 GATM-AUGB GATM-AUGB 24 18.14 17.8 18.35 17.75 18.22 0.08 GATM-OCT GATM-OCT 0 19.02 - 0 0 18.65 -0.37 GATM-SEP GATM-SEP 0 18.65 - 0 0 18.29 -0.36 GGGL-AUG GGGL-AUG 47 6.14 6.16 6.16 6.02 6.02 -0.12 GGGL-OCT GGGL-OCT 0 6.36 - 0 0 6.33 -0.03 GGGL-SEP GGGL-SEP 0 6.24 - 0 0 6.2 -0.04 GGL-AUG GGL-AUG 7445 10.21 10.3 10.3 10 10.04 -0.17 GGL-OCT GGL-OCT 0 10.64 - 0 0 10.49 -0.15 GGL-SEP GGL-SEP 6806 10.3 10.3 10.3 10.2 10.23 -0.07 GHNI-AUG GHNI-AUG 369 106.94 106.99 106.99 102.2 103 -3.94 GHNI-OCT GHNI-OCT 0 111.52 - 0 0 107.5 -4.02 GHNI-SEP GHNI-SEP 58 109.34 107.8 108 104.5 105.27 -4.07 HBL-AUGB HBL-AUGB 148 101.89 100.1 100.1 98.5 98.58 -3.31 HBL-OCT HBL-OCT 0 106.29 - 0 0 103.39 -2.9 HBL-SEPB HBL-SEPB 0 104.21 - 0 0 101.37 -2.84 HINOON-AUG HINOON-AUG 0 382.67 - 0 0 378.14 -4.53 HINOON-OCT HINOON-OCT 0 400.24 - 0 0 395.53 -4.71 HINOON-SEP HINOON-SEP 0 392.43 - 0 0 387.8 -4.63 HMB-AUG HMB-AUG 0 36.33 - 0 0 36.43 0.1 HMB-OCT HMB-OCT 0 38 - 0 0 38.1 0.1 HMB-SEP HMB-SEP 0 37.26 - 0 0 37.36 0.1 HUBC-AUG HUBC-AUG 82 86.65 85.99 86 84.9 84.9 -1.75 HUBC-OCT HUBC-OCT 0 90.51 - 0 0 88.74 -1.77 HUBC-SEP HUBC-SEP 40 88 87.3 87.3 85.95 86.16 -1.84

 Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FUTURE CONTRACTS*** HUMNL-AUG HUMNL-AUG 251 5.78 5.8 5.83 5.62 5.8 0.02 HUMNL-OCT HUMNL-OCT 0 6.06 - 0 0 5.99 -0.07 HUMNL-SEP HUMNL-SEP 24 5.94 5.9 5.9 5.81 5.81 -0.13 ILP-AUGB ILP-AUGB 2 45.86 45.39 45.39 42.42 42.42 -3.44 ILP-OCT ILP-OCT 0 44.22 - 0 0 43.27 -0.95 ILP-SEP ILP-SEP 0 43.35 - 0 0 42.43 -0.92 INIL-AUGB INIL-AUGB 3 91 85.61 88.5 85.61 88.5 -2.5 INIL-OCT INIL-OCT 0 94.91 - 0 0 92.41 -2.5 INIL-SEP INIL-SEP 2 93.06 87.8 87.8 87.8 87.8 -5.26 ISL-AUGB ISL-AUGB 46 46.42 46.39 46.4 44.5 44.91 -1.51 ISL-OCT ISL-OCT 0 48.3 - 0 0 46.74 -1.56 ISL-SEP ISL-SEP 0 47.36 - 0 0 45.83 -1.53 JSBL-AUG JSBL-AUG 20 5.65 5.82 5.82 5.75 5.75 0.1 JSBL-OCT JSBL-OCT 0 5.9 - 0 0 6.07 0.17 JSBL-SEP JSBL-SEP 0 5.78 - 0 0 5.96 0.18 JSMFETF-AUG JSMFETF-AUG 0 9.94 - 0 0 9.93 -0.01 JSMFETF-SEP JSMFETF-SEP 0 10.19 - 0 0 10.18 -0.01 KAPCO-AUG KAPCO-AUG 272 25.05 24.62 25.1 24.42 24.54 -0.51 KAPCO-OCT KAPCO-OCT 0 26.17 - 0 0 25.56 -0.61 KAPCO-SEP KAPCO-SEP 91 25.66 25.2 25.2 25 25 -0.66 KEL-AUG KEL-AUG 42135 2.21 2.23 2.34 2.23 2.25 0.04 KEL-OCT KEL-OCT 0 2.29 - 0 0 2.34 0.05 KEL-SEP KEL-SEP 43700 2.24 2.33 2.35 2.28 2.29 0.05 KOHC-AUG KOHC-AUG 1 175.45 175.68 175.68 175.68 175.68 0.23 KOHC-OCT KOHC-OCT 0 177.49 - 0 0 174.11 -3.38 KOHC-SEP KOHC-SEP 0 174.03 - 0 0 170.71 -3.32 KOSM-AUG KOSM-AUG 830 2.41 2.02 2.25 2.01 2.13 -0.28 KOSM-OCT KOSM-OCT 0 2.52 - 0 0 2.19 -0.33 KOSM-SEP KOSM-SEP 0 2.47 - 0 0 2.15 -0.32 LOTCHEM-AUG LOTCHEM-AUG 429 24.98 24.6 25.4 24.5 24.69 -0.29 LOTCHEM-OCT LOTCHEM-OCT 0 26.1 - 0 0 25.7 -0.4 LOTCHEM-SEP LOTCHEM-SEP 11 25.59 25.5 25.6 25 25 -0.59 LPL-AUGB LPL-AUGB 3227 14.56 14.25 15.65 13.95 15.61 1.05 LPL-OCTB LPL-OCTB 0 14.69 - 0 0 15.75 1.06 LPL-SEPB LPL-SEPB 1080 14.8 14.25 15.91 14.2 15.86 1.06 LUCK-AUG LUCK-AUG 144 616.98 617.99 618 608 608.24 -8.74 LUCK-OCT LUCK-OCT 0 616.21 - 0 0 607.5 -8.71 LUCK-OCTB LUCK-OCTB 0 625.62 - 0 0 616.8 -8.82 LUCK-SEP LUCK-SEP 25 616.21 616.5 617 610 610.2 -6.01 LUCK-SEPB LUCK-SEPB 0 613.4 - 0 0 604.75 -8.65 

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FUTURE CONTRACTS*** MCB-AUGB MCB-AUGB 2 141 138.4 138.4 138.4 138.4 -2.6 MCB-OCTB MCB-OCTB 0 147.23 - 0 0 143.63 -3.6 MCB-SEPB MCB-SEPB 0 144.36 - 0 0 140.83 -3.53 MEBL-AUGB MEBL-AUGB 111 127.75 127.5 127.5 124.14 125.01 -2.74 MEBL-OCTB MEBL-OCTB 0 132.32 - 0 0 130.93 -1.39 MEBL-SEPB MEBL-SEPB 92 129 129.9 129.9 126.35 126.58 -2.42 MLCF-AUG MLCF-AUG 3170 30.57 30.36 31.15 30.11 30.22 -0.35 MLCF-OCT MLCF-OCT 0 31.89 - 0 0 31.63 -0.26 MLCF-SEP MLCF-SEP 1570 31.02 31.95 31.95 30.51 30.64 -0.38 MTL-AUGB MTL-AUGB 0 435 - 0 0 434.95 -0.05 MTL-OCT MTL-OCT 0 457.36 - 0 0 454.94 -2.42 MTL-SEP MTL-SEP 0 448.43 - 0 0 446.06 -2.37 MUGHAL-AUG MUGHAL-AUG 118 52.15 51 51.3 50.19 50.2 -1.95 MUGHAL-OCT MUGHAL-OCT 0 53.62 - 0 0 52.52 -1.1 MUGHAL-SEP MUGHAL-SEP 2 52.58 51.17 51.17 51.17 51.17 -1.41 MZNPETF-AUG MZNPETF-AUG 0 9.41 - 0 0 9.18 -0.23 MZNPETF-OCT MZNPETF-OCT 0 9.85 - 0 0 9.6 -0.25 MZNPETF-SEP MZNPETF-SEP 0 9.65 - 0 0 9.41 -0.24 NBP-AUG NBP-AUG 7648 24.27 24.02 24.02 22.9 23.02 -1.25 NBPGETF-AUGB NBPGETF-AUGB 0 11.81 - 0 0 11.8 -0.01 NBPGETF-OCT NBPGETF-OCT 0 12.36 - 0 0 12.35 -0.01 NBP-OCT NBP-OCT 0 25.39 - 0 0 24.14 -1.25 NBP-SEP NBP-SEP 7269 25.55 24.4 24.4 23.65 23.65 -1.9 NCL-AUG NCL-AUG 54 24.98 23.75 24.79 23.6 23.75 -1.23 NCL-OCT NCL-OCT 0 25.25 - 0 0 24.87 -0.38 NCL-SEP NCL-SEP 46 24.75 22.9 23.8 22.89 23.56 -1.19 NCPL-AUG NCPL-AUG 1134 24.29 24.49 24.5 22.47 22.47 -1.82 NCPL-OCT NCPL-OCT 0 25.31 - 0 0 23.39 -1.92 NCPL-SEP NCPL-SEP 175 24.82 24 24 22.96 22.96 -1.86 NETSOL-AUG NETSOL-AUG 805 88.33 87.88 88.5 85.75 85.93 -2.4 NETSOL-OCT NETSOL-OCT 0 92.45 - 0 0 89.93 -2.52 NETSOL-SEP NETSOL-SEP 174 90.65 88.8 88.9 87.45 87.52 -3.13 NITGETF-AUGB NITGETF-AUGB 0 11.99 - 0 0 11.74 -0.25 NITGETF-OCT NITGETF-OCT 0 12.54 - 0 0 12.28 -0.26 NITGETF-SEP NITGETF-SEP 0 12.3 - 0 0 12.04 -0.26 NML-AUG NML-AUG 16 68.1 63.13 68.99 63.13 67.13 -0.97 NML-OCT NML-OCT 0 71.78 - 0 0 70.16 -1.62 NML-SEP NML-SEP 13 70.38 70.01 70.01 68.7 69.43 -0.95 NPL-AUG NPL-AUG 3405 26.31 26.5 26.82 24.34 24.34 -1.97 NPL-OCT NPL-OCT 0 27.48 - 0 0 25.41 -2.07

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FUTURE CONTRACTS*** NPL-SEP NPL-SEP 69 26.95 25.19 26 24.93 24.93 -2.02 NRL-AUG NRL-AUG 2140 192.75 190.25 195.51 188.5 189.39 -3.36 NRL-OCT NRL-OCT 0 201.37 - 0 0 197.88 -3.49 NRL-SEP NRL-SEP 543 195.29 192 197.6 192 192.79 -2.5 OGDC-AUG OGDC-AUG 14877 99.74 98.9 99 96.56 96.8 -2.94 OGDC-OCT OGDC-OCT 0 104.23 - 0 0 101.17 -3.06 OGDC-SEP OGDC-SEP 9759 101.4 100 101 98.4 98.69 -2.71 PABC-AUG PABC-AUG 104 53.68 54 55 52.6 53.98 0.3 PABC-OCT PABC-OCT 0 56.3 - 0 0 57.08 0.78 PABC-SEP PABC-SEP 0 55.2 - 0 0 55.96 0.76 PAEL-AUG PAEL-AUG 607 10.72 10.75 10.75 10.32 10.37 -0.35 PAEL-OCT PAEL-OCT 0 11.19 - 0 0 10.84 -0.35 PAEL-SEP PAEL-SEP 519 10.97 10.7 11.45 10.3 10.85 -0.12 PAKRI-AUG PAKRI-AUG 22 6.69 6.15 6.7 6.15 6.63 -0.06 PAKRI-OCT PAKRI-OCT 0 6.71 - 0 0 6.41 -0.3 PAKRI-SEP PAKRI-SEP 0 6.58 - 0 0 6.28 -0.3 PIAA-AUG PIAA-AUG 182 3.81 4 4.08 4 4.05 0.24 PIAA-OCT PIAA-OCT 0 3.98 - 0 0 4.21 0.23 PIAA-SEP PIAA-SEP 81 3.9 4.05 4.2 4.05 4.16 0.26 PIBTL-AUG PIBTL-AUG 525 4.07 4.02 4.02 3.8 3.92 -0.15 PIBTL-OCT PIBTL-OCT 0 4.21 - 0 0 4.05 -0.16 PIBTL-SEP PIBTL-SEP 0 4.13 - 0 0 3.97 -0.16 PIOC-AUG PIOC-AUG 589 92.92 93.78 94.01 91.1 92.1 -0.82 PIOC-OCT PIOC-OCT 0 97.62 - 0 0 96.08 -1.54 PIOC-SEP PIOC-SEP 374 95.71 95 95 92 92.26 -3.45 POL-AUG POL-AUG 0 450.4 - 0 0 445.23 -5.17 POL-OCT POL-OCT 0 472.47 - 0 0 465.7 -6.77 POL-SEP POL-SEP 0 463.24 - 0 0 456.6 -6.64 POWER-AUG POWER-AUG 0 3.91 - 0 0 3.87 -0.04 POWER-OCT POWER-OCT 0 4.09 - 0 0 4.05 -0.04 POWER-SEP POWER-SEP 0 4.01 - 0 0 3.97 -0.04 PPL-AUG PPL-AUG 5930 76.49 76.15 76.6 74.41 74.7 -1.79 PPL-OCT PPL-OCT 0 79.94 - 0 0 78.08 -1.86 PPL-SEP PPL-SEP 2013 78 77.11 77.5 75.7 75.97 -2.03 PRL-AUG PRL-AUG 10243 16.3 16.26 16.26 15.64 15.68 -0.62 PRL-OCT PRL-OCT 0 17.02 - 0 0 16.41 -0.61 PRL-SEP PRL-SEP 4710 16.79 16.45 16.45 15.95 16 -0.79 PSMC-AUG PSMC-AUG 189 114.79 115 115.5 112 113 -1.79 PSMC-OCT PSMC-OCT 0 120.07 - 0 0 117.91 -2.16 PSMC-SEP PSMC-SEP 19 117.73 115 115 114.38 114.44 -3.29

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FUTURE CONTRACTS*** PSO-AUG PSO-AUG 971 123.22 122.5 123.5 120.01 120.42 -2.8 PSO-OCT PSO-OCT 0 128.86 - 0 0 125.86 -3 PSO-SEP PSO-SEP 247 125.13 123.1 124.51 122 122.72 -2.41 PTC-AUG PTC-AUG 33 6.01 6.05 6.05 6.05 6.05 0.04 PTC-OCT PTC-OCT 0 6.34 - 0 0 6.25 -0.09 PTC-SEP PTC-SEP 0 6.22 - 0 0 6.13 -0.09 SEARL-AUGB SEARL-AUGB 35 41.2 41.2 41.2 40.5 40.54 -0.66 SEARL-OCTB SEARL-OCTB 0 42.95 - 0 0 42.24 -0.71 SEARL-SEPB SEARL-SEPB 20 42.11 41.35 41.45 41.35 41.4 -0.71 SHEL-AUG SHEL-AUG 2710 136.51 135.01 137.35 133.1 134.9 -1.61 SHEL-OCT SHEL-OCT 0 142.63 - 0 0 140.81 -1.82 SHEL-SEP SHEL-SEP 1102 138.92 138.75 138.99 135.01 137.01 -1.91 SILK-AUG SILK-AUG 1 1 1 1 1 1 0 SMBL-AUG SMBL-AUG 0 2.05 - 0 0 1.97 -0.08 SMBL-OCT SMBL-OCT 0 2.14 - 0 0 2.06 -0.08 SMBL-SEP SMBL-SEP 0 2.1 - 0 0 2.02 -0.08 SNGP-AUGB SNGP-AUGB 872 45.98 46 46 45 45.1 -0.88 SNGP-OCT SNGP-OCT 0 48.03 - 0 0 47.22 -0.81 SNGP-SEPB SNGP-SEPB 215 47.09 46.25 46.26 45.86 46.04 -1.05 SPWL-AUG SPWL-AUG 63 20.51 21 21.1 20 20.65 0.14 SPWL-OCT SPWL-OCT 0 21.69 - 0 0 21.59 -0.1 SPWL-SEP SPWL-SEP 24 21.26 21.4 21.4 20.6 20.6 -0.66 SSGC-AUG SSGC-AUG 549 9.45 9.28 9.3 9 9.04 -0.41 SSGC-OCT SSGC-OCT 0 9.69 - 0 0 9.54 -0.15 SSGC-SEP SSGC-SEP 0 9.5 - 0 0 9.35 -0.15 SYS-AUG SYS-AUG 120 464.95 465.5 467 456 462.9 -2.05 SYS-OCT SYS-OCT 0 487.82 - 0 0 487.22 -0.6 SYS-SEP SYS-SEP 1 478.3 0 0 0 477.71 -0.59 TELE-AUG TELE-AUG 1351 7.88 7.81 7.89 7.68 7.71 -0.17 TELE-OCT TELE-OCT 0 8.23 - 0 0 8.06 -0.17 TELE-SEP TELE-SEP 380 8.07 8 8 7.81 7.89 -0.18 TGL-AUG TGL-AUG 1268 88.05 87.5 87.5 86 86.48 -1.57 TGL-OCT TGL-OCT 0 92.06 - 0 0 90.34 -1.72 TGL-SEP TGL-SEP 1255 90.27 87.5 87.99 85.99 85.99 -4.28 TOMCL-AUG TOMCL-AUG 293 24.75 25 25.25 24.5 24.9 0.15 TOMCL-OCT TOMCL-OCT 0 25.94 - 0 0 25.72 -0.22 TOMCL-SEP TOMCL-SEP 383 25.43 25.3 25.3 25 25 -0.43 TPL-AUG TPL-AUG 12 5.69 5.65 5.65 5.65 5.65 -0.04 TPL-OCT TPL-OCT 0 5.95 - 0 0 5.89 -0.06 TPLP-AUGB TPLP-AUGB 5886 13.61 13.6 13.65 13.21 13.25 -0.36 

Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff. ***FUTURE CONTRACTS*** TPLP-OCT TPLP-OCT 0 14.26 - 0 0 13.84 -0.42 TPLP-SEP TPLP-SEP 4845 13.98 13.81 13.81 13.5 13.5 -0.48 TPL-SEP TPL-SEP 0 5.84 - 0 0 5.77 -0.07 TREET-AUG TREET-AUG 257 17.19 17.2 17.2 16.5 16.62 -0.57 TREET-OCT TREET-OCT 0 17.97 - 0 0 17.34 -0.63 TREET-SEP TREET-SEP 186 17.62 17.5 17.5 16.8 16.92 -0.7 TRG-AUG TRG-AUG 39916 98.68 98 98.49 94.4 94.71 -3.97 TRG-OCT TRG-OCT 0 103.07 - 0 0 99.13 -3.94 TRG-SEP TRG-SEP 34314 101 100 100 95.5 96.76 -4.24 UBL-AUGB UBL-AUGB 149 150.09 150.1 150.1 143 144 -6.09 UBL-OCT UBL-OCT 0 156.51 - 0 0 150.82 -5.69 UBLPETF-AUGB UBLPETF-AUGB 0 11.75 - 0 0 11.74 -0.01 UBLPETF-OCT UBLPETF-OCT 0 12.29 - 0 0 12.28 -0.01 UBLPETF-SEP UBLPETF-SEP 0 12.05 - 0 0 12.04 -0.01 UBL-SEPB UBL-SEPB 3 153.45 148.99 148.99 148.01 148.01 -5.44 UNITY-AUG UNITY-AUG 4871 26.18 26.01 26.34 25.5 25.62 -0.56 UNITY-OCT UNITY-OCT 0 27.36 - 0 0 26.73 -0.63 UNITY-SEP UNITY-SEP 1698 26.52 26.2 26.6 25.91 26.12 -0.4 WAVES-AUG WAVES-AUG 39 6.87 6.7 6.7 6.4 6.51 -0.36 WAVES-OCT WAVES-OCT 0 7.15 - 0 0 6.83 -0.32 WAVES-SEP WAVES-SEP 18 7.01 6.9 6.9 6.6 6.67 -0.34 WTL-AUG WTL-AUG 19723 1.26 1.01 1.37 1.01 1.29 0.03 WTL-OCT WTL-OCT 0 1.31 - 0 0 1.33 0.02 WTL-SEP WTL-SEP 13519 1.24 1.33 1.37 1.31 1.32 0.08 ***STOCK INDEX FUTURE CONTRACTS*** BKTI-AUG BKTI-AUG 0 12241 - 0 0 11870 -371 BKTI-OCT BKTI-OCT 0 12720 - 0 0 12335 -385 BKTI-SEP BKTI-SEP 0 12507 - 0 0 12128 -379 KSE30-AUG KSE30-AUG 0 17184 - 0 0 16869 -315 KSE30-OCT KSE30-OCT 0 17855 - 0 0 17529 -326 KSE30-SEP KSE30-SEP 0 17557 - 0 0 17236 -321 OGTI-AUG OGTI-AUG 0 12415 - 0 0 12164 -251 OGTI-OCT OGTI-OCT 0 12900 - 0 0 12639 -261 OGTI-SEP OGTI-SEP 0 12684 - 0 0 12428 -256 **** DEFAULTER COMPANIES **** ***CHEMICAL*** PPVC Pak.P.V.C. 500 5 0 0 0 5 0

 ***ENGINEERING*** DSL Dost Steels Ltd. 229500 5.28 5.12 5.28 5.12 5.27 -0.01 ***INSURANCE*** PIL PICIC Ins.Ltd. 9000 0.84 0.85 0.86 0.77 0.84 0 ***INV. BANKS / INV. COS. / SECURITIES COS.*** PASL Pervez Ahmed Co 95000 0.8 0.8 0.8 0.7 0.77 -0.03 ***OIL & GAS MARKETING COMPANIES*** HASCOL Hascol Petrol 1564000 5.33 5.42 5.42 5.25 5.25 -0.08 ***SUGAR & ALLIED INDUSTRIES*** DWSM Dewan Sugar 48000 2.09 2.05 2.1 2.05 2.05 -0.04 HWQS Haseeb Waqas Sugar 12500 10.11 10 10 9.99 9.99 -0.12 SKRS Sakrand Sugar 1500 9.94 9.7 9.94 9.7 9.94 0 SML Shakarganj Limited 500 44 40.7 40.7 40.7 40.7 -3.3 ***TEXTILE COMPOSITE*** JUBS Jubilee Spinning 4000 5 5 5.8 5 5.22 0.22 ***TEXTILE SPINNING*** BILF Bilal Fibres 2000 2.1 2.12 2.12 2.12 2.12 0.02 CWSM Chakwal Spinning 1000 1.57 0 0 0 1.57 0 HIRAT Hira Textile 15000 1.6 1.43 1.6 1.42 1.59 -0.0

Comments

Post a Comment

Popular posts from this blog

Pakistan#Stock#Exchange

 Morning News (13th Oct'23) Politics & Economy 1. IMF’s Fiscal Monitor report https://epaper.brecorder.com/2023/10/13/1-page/974212-news.html Neutral 2. SIFC body seeks ‘Merit Order’ for gas supply https://epaper.brecorder.com/2023/10/13/1-page/974213-news.html Neutral 3. PC moves to quicken SOEs’ sell-off process https://epaper.brecorder.com/2023/10/13/1-page/974214-news.html Neutral 4. Minister says work on CPEC expedited https://epaper.brecorder.com/2023/10/13/12-page/974300-news.html Neutral 5. SECP registers 2,477 new companies in Sept https://www.thenews.com.pk/print/1118689-secp-registers-2-477-new-companies-in-sept Neutral 6. Govt defers privatization of two LNG power plants https://www.thenews.com.pk/print/1118638-govt-defers-privatization-of-two-lng-power-plants Neutral 7. KATI demands release of subsidies https://www.thenews.com.pk/print/1118696-kati-demands-release-of-subsidies Neutral Sector & Company Related 8. Master Changan Pakistan exports ...
Read more

Pakistan#Stock#Exchange

Government of Pakistan Finance Division   Federal Minister for Finance, Revenue, and Economic Affairs Dr. Shamshad Akhtar presided over a meeting of the Economic Coordination Committee (ECC) of the Cabinet, today.  The meeting was attended by Minister for Commerce, Industries, & Production, Mr. Gohar Ijaz, Minister for Communications, Railways, & Maritime Affairs, Mr. Shahid Ashraf Tarar, Minister for Power & Petroleum, Mr. Muhammad Ali, Minister for IT & Telecom, Dr Umar Saif, Advisor to PM on Finance, Dr. Waqar Masood, Chairman SECP, Federal Secretaries, and other senior government officials of the relevant ministries. The meeting discussed and reviewed the performance and trends of key economic indicators including CPI of various essential items presented by Ministry of Planning, Development, and Special Initiatives. The meeting decided to constitute a Core group comprising Secretary Planning, Commerce, Food Security and Industry with the mandate to presen...
Read more

Pakistan#Stock#Exchange

  Morning News (9th Oct'23) Politics & Economy 1. IMF, World Bank meetings: Shamshad-led team leaves for Morocco https://www.brecorder.com/news/40267124/imf-world-bank-meetings-shamshad-led-team-leaves-for-morocco Neutral 2. SIFC seeks information from govts https://epaper.brecorder.com/2023/10/07/1-page/973686-news.html Neutral 3. Package for industry on the cards https://epaper.brecorder.com/2023/10/09/1-page/973835-news.html Neutral 4. SME Bank may stay as SIFC seeks a reactivation plan https://epaper.brecorder.com/2023/10/09/1-page/973828-news.html Neutral 5. SECP issues warning against illegal investment scheme https://www.dawn.com/news/1779950/secp-issues-warning-against-illegal-investment-scheme Neutral 6. Surge in Afghan transit cargo raises smuggling concerns https://www.dawn.com/news/1779952/surge-in-afghan-transit-cargo-raises-smuggling-concerns Neutral 7. Actions to continue with full force: COAS https://epaper.brecorder.com/2023/10/07/1-page/973684-n...
Read more