pakistan stock exchange limited closing rate summary …
TRANSCRIPT
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 1
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***CLOSE - END MUTUAL FUND***
***MODARABAS***
***LEASING COMPANIES***
***INV. BANKS / INV. COS. / SECURITIES COS.***
***COMMERCIAL BANKS***
HBL Growth Fund
HBL Invest Fund
Tri-Star Mutual
B.R.R.Guardian
Elite Cap.Mod
Equity Modaraba
Habib Modaraba
I.B.L.Modarab
Imrooz Modaraba
Punjab Mod
U.D.L.Modaraba
KASB Mod
Mod.Al-Mali
Orix Modaraba
Pak Mod.
Popular Islamic
Prud Mod.1st
Sindh Modaraba
Trust Modaraba
Unicap Modaraba
Orix Leasing
Pak Gulf Leasin
SME Leasing Ltd
786 Invest Ltd
Arif Habib Ltd.
Apna Microfin.
BIPL Securities
Cyan Limited
Dawood Hercules
Dawood Equities
Dawood Law
EFG Hermes Pak
Escorts Bank
Ist.Capital Sec
Ist.Dawood Bank
F. Nat.Equities
Invest Bank
Jah.Sidd. Co.
Jahangir Sidd(Pref)
MCB-ARIF Habib
Next Capital
Pak Stock Exchange
Sec. Inv. Bank
Trust Brokerage
Allied Bank Ltd
Askari Bank
Bank Al-Falah
Bank AL-Habib
11000
12000
2000
104000
5500
1000
3500
500
300
11500
81500
215500
1909000
10000
71000
5500
29000
1000
500
90000
128000
1000
1500
2500
185000
500
2000
38000
283294
333500
300
2000
581000
85000
63500
728500
94000
1169500
160500
1000
138000
424500
3000
1000
63000
129000
893238
56863
8.99
3.30
7.80
17.23
3.51
7.00
10.34
2.83
199.99
3.01
10.48
3.00
21.35
18.00
4.91
12.00
2.76
9.50
3.16
2.80
23.52
7.15
4.05
10.39
84.91
19.51
23.85
49.11
107.89
22.44
185.00
28.89
10.25
2.42
3.28
8.04
2.72
21.61
9.96
38.01
13.96
23.95
7.00
17.30
71.50
20.41
32.32
69.13
9.00
3.55
8.45
17.23
3.95
7.00
10.72
2.75
214.00
3.05
10.20
3.25
21.71
18.00
5.24
13.00
2.80
9.50
2.90
2.84
24.00
7.60
4.15
10.60
85.00
20.80
25.49
49.75
108.40
24.12
184.95
29.60
11.00
2.49
3.35
8.25
2.80
22.25
10.44
38.01
14.68
24.44
7.40
18.40
71.99
20.59
32.70
69.85
8.36
3.29
7.00
16.78
3.55
6.60
10.35
2.75
213.90
3.00
9.48
3.00
19.85
18.00
4.71
13.00
2.70
9.50
2.90
2.67
23.50
6.45
3.76
10.21
84.60
19.51
23.91
48.80
107.50
22.20
177.05
29.01
10.10
2.40
3.26
8.05
2.66
21.52
9.98
38.00
13.30
23.70
6.15
17.10
71.50
20.11
32.00
68.01
9.00
3.37
8.45
16.92
3.70
7.00
10.72
2.75
213.93
3.00
10.00
3.15
20.78
18.00
5.06
13.00
2.75
9.50
2.90
2.69
23.96
7.03
3.88
10.21
84.99
20.80
24.32
49.00
108.00
23.65
184.85
29.59
10.90
2.47
3.32
8.16
2.68
22.15
10.17
38.00
13.35
23.96
6.50
18.40
71.50
20.39
32.10
69.28
0.01
0.07
0.65
-0.31
0.19
0.00
0.38
-0.08
13.94
-0.01
-0.48
0.15
-0.57
0.00
0.15
1.00
-0.01
0.00
-0.26
-0.11
0.44
-0.12
-0.17
-0.18
0.08
1.29
0.47
-0.11
0.11
1.21
-0.15
0.70
0.65
0.05
0.04
0.12
-0.04
0.54
0.21
-0.01
-0.61
0.01
-0.50
1.10
0.00
-0.02
-0.22
0.15
HGFA
HIFA
TSMF
BRR
FECM
FEM
FHAM
FIBLM
FIMM
FPJM
FUDLM
KASBM
MODAM
ORIXM
PAKMI
PIM
PMI
SINDM
TRSM
UCAPM
OLPL
PGLC
SLL
786
AHL
AMBL
BIPLS
CYAN
DAWH
DEL
DLL
EFGH
ESBL
FCSC
FDIBL
FNEL
ICIBL
JSCL
JSCLPSA
MCBAH
NEXT
PSX
SIBL
TSBL
ABL
AKBL
BAFL
BAHL
8.37
3.29
7.8
17
3.95
6.6
10.35
2.75
213.9
3.05
10.2
3.01
20.25
18
4.77
13
2.7
9.5
2.9
2.77
23.81
7.6
4.15
10.39
85
20.8
23.91
48.8
108.01
22.2
177.05
29.6
10.12
2.49
3.28
8.06
2.7
21.52
10.44
38.01
14.68
23.8
6.15
17.1
71.99
20.35
32.7
69.15
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 2
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***COMMERCIAL BANKS***
***INSURANCE***
***REAL ESTATE INVESTMENT TRUST***
***TEXTILE SPINNING***
Bankislami Pak.
Bank Of Khyber
B.O.Punjab
Faysal Bank
Habib Bank
Habib Metropol.
JS Bank Ltd
MCB Bank Ltd
Meezan Bank
National Bank
Samba Bank
St.Chart.Bank
Silk Bank Ltd
Soneri Bank Ltd
United Bank
Adamjee Ins.
Askari Life Ass
Atlas Ins. Ltd
Century Ins.
Cres.Star Ins.
EFU General
EFU Life Assr
Habib Ins.
IGI Holdings
Jubilee Gen.Ins
Jubile Life Ins
Pak Reinsurance
Premier Ins.
Reliance Ins.
TPL Insurance
United Insurance
Universal Ins.
Dolmen City
Asim Textile
Beco Steel Ltd
Colony Tex.Mills Lt
Dewan Farooque Sp.
Din Textile
D.S. Ind. Ltd.
Elahi Cotton
Gadoon Textile
Indus Dyeing
J.A.Textile
Janana D Mal
J.K.Spinning
Khurshid Spinning
Kohat Textile
Kohinoor Spining
Olympia Mills
Saif Textile
12000
4000
3389500
11500
657240
30000
6000
311059
1407021
145500
11000
2000
9176000
127500
384815
78500
3500
4000
500
1142000
600
10000
7500
400
500
800
54500
12500
22000
2000
12500
1500
49000
2000
13500
23500
513500
500
203500
1000
300
1300
88500
2000
12500
500
4500
856500
1000
500
10.29
14.50
8.18
18.55
129.76
42.50
5.30
163.50
141.68
33.88
6.55
33.77
1.79
8.86
129.36
41.50
7.75
55.30
20.00
2.95
115.95
189.90
7.90
182.67
42.51
330.00
24.40
5.72
7.80
30.78
7.61
6.00
11.49
7.90
20.04
6.64
4.05
112.00
4.60
54.29
387.80
334.05
16.46
88.00
53.54
9.80
22.90
5.04
26.55
23.99
10.68
14.51
8.35
18.56
130.45
42.60
5.37
167.00
151.00
34.29
6.50
33.90
1.86
9.00
129.50
42.45
7.90
55.10
21.20
3.10
112.81
189.90
7.90
178.11
42.51
328.95
24.40
6.20
7.55
32.89
7.63
5.60
11.63
7.90
20.50
6.69
4.30
115.00
4.66
54.29
388.90
334.99
17.50
91.00
57.55
9.80
23.90
5.14
24.58
24.34
10.49
14.35
8.16
18.31
129.30
42.11
5.35
161.61
141.90
33.50
6.35
32.75
1.78
8.86
129.00
41.00
7.76
54.70
21.20
2.93
112.75
189.90
7.68
178.11
42.51
317.00
23.86
5.16
7.26
31.00
7.61
5.36
11.50
7.90
20.00
6.55
4.05
115.00
4.40
54.29
380.00
332.00
15.31
90.00
55.00
9.80
23.00
4.97
24.58
24.34
10.49
14.51
8.33
18.51
129.52
42.50
5.35
164.91
149.41
33.70
6.37
33.70
1.82
8.90
129.33
41.50
7.76
54.90
21.20
3.02
112.77
189.90
7.90
178.11
42.51
324.48
24.00
6.03
7.45
32.38
7.62
5.60
11.60
7.90
20.42
6.64
4.22
115.00
4.60
54.29
380.00
334.99
15.91
91.00
57.23
9.80
23.01
5.02
24.58
24.34
0.20
0.01
0.15
-0.04
-0.24
0.00
0.05
1.41
7.73
-0.18
-0.18
-0.07
0.03
0.04
-0.03
0.00
0.01
-0.40
1.20
0.07
-3.18
0.00
0.00
-4.56
0.00
-5.52
-0.40
0.31
-0.35
1.60
0.01
-0.40
0.11
0.00
0.38
0.00
0.17
3.00
0.00
0.00
-7.80
0.94
-0.55
3.00
3.69
0.00
0.11
-0.02
-1.97
0.35
BIPL
BOK
BOP
FABL
HBL
HMB
JSBL
MCB
MEBL
NBP
SBL
SCBPL
SILK
SNBL
UBL
AICL
ALAC
ATIL
CENI
CSIL
EFUG
EFUL
HICL
IGIHL
JGICL
JLICL
PAKRI
PINL
RICL
TPLI
UNIC
UVIC
DCR
ASTM
BECO
CTM
DFSM
DINT
DSIL
ELCM
GADT
IDYM
JATM
JDMT
JKSM
KHSM
KOHTM
KOSM
OML
SAIF
10.5
14.5
8.24
18.56
130
42.6
5.37
163.97
144
33.9
6.35
33.5
1.8
8.95
129.5
41.5
7.9
55.01
21.2
2.95
112.76
-
7.68
178.11
-
320
23.86
5.16
7.4
32.89
7.61
5.36
11.52
7.9
20.45
6.56
4.06
115
4.45
-
388.9
332
17.5
91
55
-
23.85
5.01
24.58
24.34
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 3
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***TEXTILE SPINNING***
***TEXTILE WEAVING***
***TEXTILE COMPOSITE***
***WOOLLEN***
***SYNTHETIC & RAYON***
***SUGAR & ALLIED INDUSTRIES***
Service Textile
Shadab Textile
Sana Ind
Saritow Spinning
Sunrays Textile
Prosperity Weav
Service FabricsXR
Yousuf Weaving
Zephyr Textile
Artistic Denim
Azgard Nine
Blessed Tex.
Crescent Tex.
Faisal Spinning
Feroze 1888
Fazal Cloth
Gul Ahmed
Ghazi Fabrics
Hala Enterprise
Hussain Industries
Interloop Ltd.
Int.Knitwear
Kohinoor Mills
Kohinoor Ind.
Kohinoor Textile
Mehmood Tex.
Masood Textile
Mian Textile
Nishat (Chun.)
Nishat Mills Ltd
Quetta Textile
Reliance Weaving
Shams Textile
Towellers Limited
ZahidJee Tex.
Bannu Woollen
Gatron Ind.
Ibrahim Fibres
Image Pakistan
Image Pak Ltd(R
Pak Synthetics
AL-Abbas Sugar
Adam Sugar
Abdullah Shah
Faran Sugar
Habib Sugar
8500
11500
500
40000
2100
28000
1241500
400000
11500
40000
1168000
100
486000
600
1000
2000
997500
39500
10500
3500
118000
1500
0
21000
3000
200
3500
18000
791500
1100400
29500
8000
500
500
1000
6000
600
100
770500
1841000
30500
1100
3500
266000
25500
10000
24.66
30.17
62.19
15.81
304.52
54.10
18.40
5.69
17.44
113.75
28.43
475.21
27.32
445.00
99.00
278.00
55.41
11.33
9.89
18.75
74.73
13.30
30.00
8.24
84.00
470.00
59.50
33.83
51.31
98.65
10.78
72.44
71.00
125.00
25.00
50.97
450.33
160.01
23.86
8.36
55.90
314.51
37.68
10.47
37.50
32.01
26.50
30.70
62.20
15.99
308.00
55.00
19.78
5.79
18.50
115.00
28.85
499.00
28.45
449.00
98.00
285.00
56.30
12.00
9.44
20.15
75.56
13.15
0.00
8.35
84.00
488.00
56.00
36.36
52.50
100.30
10.70
73.89
71.00
125.20
26.45
52.00
484.10
160.00
24.00
8.35
60.00
336.00
37.49
11.47
38.51
32.70
26.50
29.55
62.20
15.16
300.00
53.00
19.00
5.55
16.28
109.50
28.10
499.00
27.05
444.99
97.01
277.00
55.50
11.30
9.00
20.15
74.85
13.00
0.00
8.00
84.00
440.00
55.05
36.36
51.13
98.85
9.78
72.00
71.00
125.20
25.70
49.95
419.00
160.00
23.20
7.62
56.15
299.00
36.50
11.47
37.50
32.00
26.50
29.57
62.20
15.51
303.29
54.07
19.78
5.58
18.00
110.27
28.30
499.00
27.72
449.00
98.00
279.50
56.12
11.54
9.44
20.15
74.94
13.00
30.07
8.35
84.00
488.00
56.00
36.36
52.32
99.03
10.03
73.88
71.00
125.20
26.45
51.66
484.10
160.01
23.30
7.66
56.36
319.90
37.49
11.47
38.39
32.00
1.84
-0.60
0.01
-0.30
-1.23
-0.03
1.38
-0.11
0.56
-3.48
-0.13
23.79
0.40
4.00
-1.00
1.50
0.71
0.21
-0.45
1.40
0.21
-0.30
0.07
0.11
0.00
18.00
-3.50
2.53
1.01
0.38
-0.75
1.44
0.00
0.20
1.45
0.69
33.77
0.00
-0.56
-0.70
0.46
5.39
-0.19
1.00
0.89
-0.01
SERT
SHDT
SNAI
SSML
SUTM
PRWM
SERF
YOUW
ZTL
ADMM
ANL
BTL
CRTM
FASM
FML
FZCM
GATM
GFIL
HAEL
HUSI
ILP
INKL
KML
KOIL
KTML
MEHT
MSOT
MTIL
NCL
NML
QUET
REWM
STML
TOWL
ZAHID
BNWM
GATI
IBFL
IMAGE
IMAGER1
PSYL
AABS
ADAMS
AGSML
FRSM
HABSM
26.5
30.4
62.2
15.99
308
53.01
19.78
5.79
16.28
111
28.5
499
27.05
444.99
97.01
284
55.78
11.3
9.4
20.15
75.5
13.15
-
8.25
84
440
55.05
36.36
51.5
99.01
9.91
72.89
71
125.2
25.7
51.5
419
160
23.92
8.35
57
336
36.51
11.47
37.5
32
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 4
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***SUGAR & ALLIED INDUSTRIES***
***CEMENT***
***TOBACCO***
***REFINERY***
***POWER GENERATION & DISTRIBUTION***
Habib Rice Prod
Husein SugarXR
Jauharabad Sug
Khairpur Sugar
Mehran Sugar
Sanghar Sugar
Shahmurad Sugar
Sakrand Sugar
Shakarganj Limited
Thal Ind.Corp.
Tandlianwala Sugar
Attock Cement
Bestway Cement
Cherat Cement
Dewan Cement
D.G.K.Cement
Fauji Cement
Fecto Cement
Flying Cement
Gharibwal Cement
Javedan Corp.
Kohat Cement
Lucky Cement
Maple Leaf
Pioneer Cement
Power Cement
Safe Mix Con.Lt
Thatta Cement
Khyber Tobacco
Pak TobaccoXD
Philip Morris Pak.
Attock Refinery
Byco Petroleum
National Refinery
Pak Refinery
Altern Energy
Engro Powergen
Hub Power Co.
Kot Addu Power
K-Electric Ltd.
Kohinoor Energy
Kohinoor Power
Lalpir Power
Nishat ChunPow
Nishat Power
Pakgen Power
Sitara Energy
Saif Power Ltd.
60000
24500
2000
500
8500
5000
3500
122000
0
100
300
133700
23300
719800
3223000
4108518
6305000
100000
6962500
1465000
379500
156400
924995
8546363
754300
5841500
8500
5177000
1300
420
400
1403411
18857000
300620
4541500
1000
311500
5143507
2975000
3005500
3500
1024500
173000
33500
266000
19500
39500
220000
36.50
20.04
23.12
66.73
52.36
15.10
75.51
10.28
54.60
335.00
182.50
155.01
151.00
159.41
10.17
105.23
21.56
30.55
19.00
34.82
51.96
216.14
848.34
43.57
116.55
8.70
9.79
25.02
431.99
1210.51
930.00
220.17
9.75
400.22
22.24
24.07
18.92
77.85
39.82
3.75
36.25
7.06
16.53
14.22
19.07
26.45
13.10
17.36
38.00
20.40
23.51
71.73
53.95
15.10
81.17
11.00
0.00
340.00
195.70
164.97
155.76
171.36
11.17
113.12
22.47
32.80
20.42
37.43
55.00
226.99
861.99
46.75
125.29
9.25
9.89
26.89
430.00
1298.99
930.00
228.50
10.14
410.00
23.18
24.07
19.18
78.60
40.45
3.83
36.80
7.88
17.06
14.49
19.44
26.64
13.79
17.92
37.00
19.70
23.50
71.73
52.35
15.10
75.51
10.42
0.00
340.00
190.00
155.13
150.50
159.03
10.18
105.51
21.55
30.99
19.08
35.00
51.00
216.40
851.00
43.60
117.00
8.51
9.12
25.70
420.00
1211.20
930.00
223.00
9.82
403.00
22.45
24.07
19.00
77.40
39.77
3.75
36.70
6.90
16.80
14.23
19.00
25.81
13.10
17.40
38.00
19.77
23.50
71.73
53.27
15.10
77.01
10.89
54.43
335.00
193.80
162.05
154.19
171.02
11.17
112.87
22.27
32.31
20.35
37.43
53.72
225.30
859.90
46.20
125.29
9.22
9.69
26.89
424.37
1212.70
930.00
224.08
9.92
405.81
22.58
24.07
19.08
77.77
40.15
3.80
36.70
7.00
16.90
14.46
19.13
26.41
13.79
17.75
1.50
-0.27
0.38
5.00
0.91
0.00
1.50
0.61
-0.17
0.00
11.30
7.04
3.19
11.61
1.00
7.64
0.71
1.76
1.35
2.61
1.76
9.16
11.56
2.63
8.74
0.52
-0.10
1.87
-7.62
2.19
0.00
3.91
0.17
5.59
0.34
0.00
0.16
-0.08
0.33
0.05
0.45
-0.06
0.37
0.24
0.06
-0.04
0.69
0.39
HRPL
HSM
JSML
KPUS
MRNS
SANSM
SHSML
SKRS
SML
TICL
TSML
ACPL
BWCL
CHCC
DCL
DGKC
FCCL
FECTC
FLYNG
GWLC
JVDC
KOHC
LUCK
MLCF
PIOC
POWER
SMCPL
THCCL
KHTC
PAKT
PMPK
ATRL
BYCO
NRL
PRL
ALTN
EPQL
HUBC
KAPCO
KEL
KOHE
KOHP
LPL
NCPL
NPL
PKGP
SEL
SPWL
37
20.04
23.5
71.73
52.35
15.1
81.17
10.6
-
340
195.7
155.2
151
164.99
10.2
106.47
21.56
30.99
19.35
35
51.1
216.4
857.99
43.6
118
8.7
9.12
26
430
1298.99
-
224
9.83
404
22.56
-
19.15
77.85
40.1
3.8
36.8
7.05
16.85
14.23
19.44
26.03
13.1
17.4
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 5
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***OIL & GAS MARKETING COMPANIES***
***OIL & GAS EXPLORATION COMPANIES***
***ENGINEERING***
***AUTOMOBILE ASSEMBLER***
***AUTOMOBILE PARTS & ACCESSORIES***
***CABLE & ELECTRICAL GOODS***
***TRANSPORT***
Attock Petroleum
Burshane LPG
HI-Tech Lub.
P.S.O.
Shell Pakistan
Sui North Gas
Sui South Gas
Mari Petroleum
Oil & Gas Dev.
Pak Oilfields
Pak Petroleum
Ados Pakistan
Agha Steel Ind.
Aisha Steel Mill
Amreli Steels
Bolan Casting
Crescent Steel
Dadex Eternit
Huffaz Seamless
Int. Ind.Ltd.
Inter.Steel Ltd
Ittefaq Iron Ind
Metro Steel
Mughal Iron
AL-Ghazi TractorsXD
Ghani Automobile
Ghandhara Ind.
Ghand Nissan
Honda Atlas Cars
Hinopak Motor
Indus Motor Co
Millat Tractors
Pak Suzuki
Sazgar Eng
Atlas Battery
Exide (PAK)
General Tyre
Loads Limited
Panther Tyres L
Thal Limited
EMCO Industries
Pak Elektron
Pakistan Cables
Siemens Pak.
Waves Singer
15400
2000
1034000
1150578
92100
2531434
303000
61780
539327
106823
1645678
2000
722500
6179000
2304000
7400
110000
16500
9000
825300
5084325
1350000
17500
1772100
3100
348500
261400
760900
17000
5500
33240
32880
44000
91600
25000
2900
53500
1386000
367000
31900
8500
4129000
30600
1550
6804500
332.43
25.76
76.31
219.68
159.23
49.72
12.79
1495.29
90.89
394.62
78.97
16.00
32.03
24.33
45.02
168.11
73.00
92.50
22.04
212.31
94.13
16.09
25.99
106.32
376.11
7.68
270.54
125.75
352.51
489.00
1319.04
1091.55
342.85
158.99
317.95
418.99
84.13
21.42
75.83
409.62
44.11
31.93
183.51
625.00
25.51
335.95
25.75
80.30
226.90
161.98
50.71
12.99
1500.00
91.00
397.00
79.39
16.50
32.70
25.25
46.60
170.00
75.60
99.40
22.60
218.00
100.00
17.29
27.93
111.98
381.10
7.74
278.70
132.00
354.90
510.00
1340.00
1094.70
348.85
163.00
328.99
437.80
84.80
22.50
76.47
410.00
45.30
33.18
186.00
628.99
26.14
332.43
25.51
77.44
220.20
160.00
49.75
12.85
1474.99
90.21
391.50
78.30
16.20
31.51
24.20
44.90
166.50
73.35
87.00
21.50
212.00
94.50
16.11
25.90
106.99
350.10
7.51
270.11
124.01
350.00
482.00
1316.00
1081.09
343.01
159.00
321.50
421.50
83.75
21.49
75.65
404.00
44.01
32.00
182.00
620.01
25.25
334.76
25.51
78.19
225.85
161.66
49.88
12.86
1480.55
90.45
392.79
78.78
16.50
32.41
25.22
46.42
166.52
75.39
96.35
22.37
217.01
99.56
17.23
27.92
111.64
381.08
7.62
276.64
130.43
352.67
499.73
1333.06
1090.89
347.32
162.40
323.20
425.97
83.94
22.40
76.09
409.21
44.27
32.71
184.55
628.99
25.39
2.33
-0.25
1.88
6.17
2.43
0.16
0.07
-14.74
-0.44
-1.83
-0.19
0.50
0.38
0.89
1.40
-1.59
2.39
3.85
0.33
4.70
5.43
1.14
1.93
5.32
4.97
-0.06
6.10
4.68
0.16
10.73
14.02
-0.66
4.47
3.41
5.25
6.98
-0.19
0.98
0.26
-0.41
0.16
0.78
1.04
3.99
-0.12
APL
BPL
HTL
PSO
SHEL
SNGP
SSGC
MARI
OGDC
POL
PPL
ADOS
AGHA
ASL
ASTL
BCL
CSAP
DADX
HSPI
INIL
ISL
ITTEFAQ
MSCL
MUGHAL
AGTL
GAIL
GHNI
GHNL
HCAR
HINO
INDU
MTL
PSMC
SAZEW
ATBA
EXIDE
GTYR
LOADS
PTL
THALL
EMCO
PAEL
PCAL
SIEM
WAVES
333
25.75
77.44
220.99
160.1
49.99
12.85
1497.89
90.7
396.89
78.6
16.2
32.44
24.2
45.3
169.8
73.35
92.5
22.6
213.6
94.94
16.12
25.9
108.43
350.1
7.51
271
126.97
352
489.9
1317
1081.09
344.2
159.05
323
437.8
84.4
21.5
76.25
409.9
44.11
32
183.51
622.01
25.79
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 6
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***TRANSPORT***
***TECHNOLOGY & COMMUNICATION***
***FERTILIZER***
***PHARMACEUTICALS***
***CHEMICAL***
P.I.A.C.(A)
Pak Int.Bulk
Pak.Int.Cont..
P.N.S.C
Avanceon Ltd
Hum Network
Media Times Ltd
Netsol Tech.
Pak Datacom
P.T.C.L.
Systems Limited
Telecard Limited
TPL Corp Ltd
TPL Trakker Ltd
TRG Pak Ltd
WorldCall Telecom
Arif Habib Corp
Engro Fert.
Engro Corp
Fatima Fert.
Fauji Fert Bin
Fauji Fert.
Abbott Lab.
AGP Limited
Citi Pharma Ltd
Ferozsons (Lab)
GlaxoSmithKline
Glaxo Healthcar
Highnoon (Lab)
IBL HealthCare
Macter Int. Ltd
Macter Inter(R)
The Searle Co.
Wyeth Pak Ltd
Agritech Limited
Archroma Pak
Berger Paints
Biafo Ind.
Buxly Paints
Colgate Palm
Data Agro
Descon Oxychem
Dynea Pakistan
Engro Polymer
Engro Poly(Pref
Ghani Glo Hol
ICI Pakistan
Ittehad Chem.
346500
868000
10800
46000
4864500
7709000
305500
470000
4000
1621500
20400
8942000
10358500
605000
5846674
9088000
82500
867721
293303
23000
1742000
313386
4050
48700
2357000
39200
21400
16500
2000
2200
1300
3600
171518
3500
396000
10900
36000
1300
7500
160
6000
326000
9000
4904000
10000
21637000
46100
26500
5.19
10.69
174.49
75.50
120.30
6.92
3.45
152.16
64.98
11.57
620.79
17.55
21.81
18.01
165.15
3.39
37.22
77.70
297.13
28.31
25.68
105.52
772.50
124.00
49.64
405.54
159.98
245.67
601.00
119.05
163.00
9.21
236.18
1726.23
5.89
569.25
101.50
132.26
187.68
2769.99
22.63
25.83
275.00
59.09
11.00
45.01
864.76
36.25
5.42
10.81
175.40
77.00
128.78
7.25
3.55
154.80
65.89
11.79
630.00
17.80
23.05
18.50
166.75
3.43
37.70
78.50
301.00
28.41
26.05
107.00
775.00
124.00
49.85
408.00
162.00
257.49
606.00
122.00
164.98
10.21
238.75
1596.81
6.05
573.99
104.50
133.00
201.75
2780.00
24.15
26.27
279.00
61.44
11.15
47.10
861.00
36.44
5.20
10.64
173.01
75.11
123.00
6.60
3.45
152.31
64.35
11.46
618.00
17.41
21.50
17.70
163.65
3.33
37.00
77.20
296.88
28.00
25.44
105.08
765.60
122.51
48.70
400.01
159.00
240.00
592.00
117.06
151.05
10.21
235.65
1596.77
5.87
568.00
101.60
132.26
184.09
2750.00
22.10
25.80
272.00
59.45
11.15
44.79
847.00
35.61
5.32
10.71
175.13
76.15
124.80
7.20
3.50
152.95
65.23
11.72
620.61
17.55
22.06
18.22
164.36
3.37
37.07
77.45
297.23
28.23
26.00
106.43
774.58
123.02
48.84
404.68
161.19
244.11
606.00
119.71
164.00
10.21
236.63
1596.77
5.99
569.90
103.41
133.00
201.75
2780.00
23.43
26.11
276.92
60.56
11.15
46.93
854.96
36.38
0.13
0.02
0.64
0.65
4.50
0.28
0.05
0.79
0.25
0.15
-0.18
0.00
0.25
0.21
-0.79
-0.02
-0.15
-0.25
0.10
-0.08
0.32
0.91
2.08
-0.98
-0.80
-0.86
1.21
-1.56
5.00
0.66
1.00
1.00
0.45
-129.46
0.10
0.65
1.91
0.74
14.07
10.01
0.80
0.28
1.92
1.47
0.15
1.92
-9.80
0.13
PIAA
PIBTL
PICT
PNSC
AVN
HUMNL
MDTL
NETSOL
PAKD
PTC
SYS
TELE
TPL
TPLT
TRG
WTL
AHCL
EFERT
ENGRO
FATIMA
FFBL
FFC
ABOT
AGP
CPHL
FEROZ
GLAXO
GSKCH
HINOON
IBLHL
MACTER
MACTERR
SEARL
WYETH
AGL
ARPL
BERG
BIFO
BUXL
COLG
DAAG
DOL
DYNO
EPCL
EPCLPS
GGL
ICI
ICL
5.2
10.71
174.55
76
123.99
7
3.65
153
65
11.46
630
17.7
22.1
18
166.5
3.42
37.7
78.3
297.5
28.41
25.56
105.75
775
123.1
49.8
408
160
257.49
603
117.06
164
10.21
238
1596.81
6
569
101.99
132.9
184.09
2755
22.65
25.94
272
59.49
11.15
44.79
860
36.01
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 7
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***CHEMICAL***
***PAPER & BOARD***
***VANASPATI & ALLIED INDUSTRIES***
***LEATHER & TANNERIES***
***FOOD & PERSONAL CARE PRODUCTS***
***GLASS & CERAMICS***
***MISCELLANEOUS***
Lotte Chemical
Nimir Ind.Chem.
Nimir Resins
Pak Oxygen Ltd.
Sitara Chemical
Sitara Peroxide
Century Paper
Cherat Pack
Merit Packaging
Packages Ltd.
Roshan Packages
Security Paper
Punjab Oil
S.S.Oil
Bata (Pak)
Service Global Foot
Service Ind.Ltd
Al-Shaheer Corp
Bunnys Limited
Clover Pakistan
Frieslandcampina
Fauji Foods Ltd
Gillette Pak
MithchellsFruit
Matco Foods Ltd
Murree Brewery
National Foods
Nestle PakistanXD
At-Tahur Ltd.
Quice Food
Rafhan Maize
Shezan Inter.
The Organic Mea
Treet Corp
Unity Foods Ltd
Unilever Foods
Bal.Glass
GhaniGlobalGlass
Ghani Glass Ltd
Ghani Value Glas
Shabbir Tiles
Tariq Glass Ind.
AKD Hospitality
ECOPACK Ltd
8124500
6600
848500
9000
4500
103500
123700
4300
23500
50
88000
121300
1700
200
900
229500
7000
1591500
474000
48000
1181500
3774500
2200
1300
91000
250
31800
320
801500
131500
40
1900
399500
1361500
8752744
100
662500
4591500
398000
5000
253000
127600
3200
109000
15.53
130.00
39.47
162.88
347.42
25.96
111.96
189.04
15.62
513.07
30.15
156.76
204.25
178.60
1626.43
57.57
529.07
18.26
43.17
56.17
115.33
19.55
237.52
400.00
44.59
512.00
227.54
5760.00
29.75
5.05
10000.00
307.00
38.44
52.32
39.04
17000.00
15.41
24.55
49.75
63.64
32.99
105.52
417.34
38.06
15.88
130.00
39.99
164.00
352.95
26.43
113.98
194.40
15.90
513.07
31.20
165.00
209.99
181.99
1748.41
59.40
539.00
18.49
44.80
57.50
120.00
20.35
243.89
402.00
44.74
520.05
228.00
5698.99
30.49
5.18
9710.00
310.00
39.40
52.89
39.90
17299.99
15.60
25.45
50.45
64.00
33.40
108.00
442.00
38.99
15.05
130.00
37.80
160.01
342.00
25.53
111.91
191.01
15.40
513.07
30.50
158.00
195.00
175.00
1626.43
57.01
530.00
18.05
42.20
56.11
114.00
19.60
234.00
398.17
43.40
520.05
225.60
5600.00
29.11
5.00
9700.00
307.00
38.26
51.65
38.80
17299.99
15.27
24.61
49.30
63.75
33.00
105.30
410.00
37.00
15.17
130.00
37.93
163.23
344.38
26.25
112.83
194.31
15.71
513.07
30.83
163.39
201.67
178.50
1748.41
58.68
538.12
18.21
44.04
57.15
119.37
20.08
241.50
398.72
43.57
520.05
227.16
5637.83
29.79
5.16
9700.00
310.00
39.14
52.16
39.26
17299.99
15.39
25.21
49.78
64.00
33.25
106.46
430.00
37.46
-0.36
0.00
-1.54
0.35
-3.04
0.29
0.87
5.27
0.09
0.00
0.68
6.63
-2.58
-0.10
121.98
1.11
9.05
-0.05
0.87
0.98
4.04
0.53
3.98
-1.28
-1.02
8.05
-0.38
-122.17
0.04
0.11
-300.00
3.00
0.70
-0.16
0.22
299.99
-0.02
0.66
0.03
0.36
0.26
0.94
12.66
-0.60
LOTCHEM
NICL
NRSL
PAKOXY
SITC
SPL
CEPB
CPPL
MERIT
PKGS
RPL
SEPL
POML
SSOM
BATA
SGF
SRVI
ASC
BNL
CLOV
FCEPL
FFL
GLPL
MFFL
MFL
MUREB
NATF
NESTLE
PREMA
QUICE
RMPL
SHEZ
TOMCL
TREET
UNITY
UPFL
BGL
GGGL
GHGL
GVGL
STCL
TGL
AKDHL
ECOP
15.6
130
39.88
164
344.25
26.43
113.8
191.99
15.4
-
30.5
158
195
175
1748
58
530
18.27
42.2
57.15
117
19.6
234
402
44.65
520.05
227.97
5680
30
5.05
9710
307
38.26
52.89
39.4
17299.99
15.41
24.75
49.85
63.75
33
107.97
410
38.46
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 8
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***MISCELLANEOUS***
***EXCHANGE TRADED FUNDS***
***FUTURE CONTRACTS***
Gammon Pak
GOC (Pak) Ltd.
MACPAC Films
Pakistan Alumin
Pace (Pak) Ltd.
Pak Services
Shifa Int.Hosp
Synthetic Prod
Siddiqsons Tin
TPL Properties
Tri-Pack Films
United Brands
Meezan PakistanXD
NBP Pakistan G
NIT PakistanXD
AGHA-AUG
AGHA-COCT
AGHA-OCT
AGHA-SEP
AICL-AUG
AICL-COCT
AICL-OCT
AICL-SEP
AKBL-AUG
AKBL-COCT
AKBL-OCT
AKBL-SEP
ANL-AUG
ANL-CAUG
ANL-COCT
ANL-CSEP
ANL-OCT
ANL-SEP
ASC-AUG
ASC-CUAG
ASC-COCT
ASC-CSEP
ASC-OCT
ASC-SEP
ASL-AUG
ASL-COCT
ASL-OCT
ASL-SEP
ASTL-AUG
ASTL-COCT
ASTL-OCT
ASTL-SEP
ATRL-AUG
ATRL-COCT
ATRL-OCT
ATRL-SEP
AVN-AUG
3500
5500
147000
351000
1418500
0
200
202500
833000
7466000
140700
13500
18000
2000
500
99
0
0
0
0
0
0
0
3
0
0
0
1517
0
0
0
0
1
614
0
0
0
0
18
1899
0
0
537
518
0
0
7
1885
0
0
16
6184
15.85
61.90
26.00
43.33
7.07
951.16
216.12
46.08
16.12
45.57
224.62
28.84
9.86
10.75
11.50
31.93
32.74
32.75
32.39
41.60
42.42
42.43
41.97
20.46
20.86
20.87
20.64
28.51
28.49
29.06
28.74
29.07
28.75
18.33
18.30
18.66
18.46
18.67
18.47
24.37
24.87
24.87
24.60
45.20
46.01
46.03
45.53
219.27
225.03
225.10
220.00
120.54
15.02
61.90
26.69
44.75
7.19
0.00
216.12
47.65
16.56
46.25
232.90
29.72
9.99
10.75
11.43
32.79
0.00
0.00
0.00
0.00
0.00
0.00
0.00
20.41
0.00
0.00
0.00
28.94
0.00
0.00
0.00
0.00
29.50
18.55
0.00
0.00
0.00
0.00
19.48
25.29
0.00
0.00
25.59
46.53
0.00
0.00
46.60
228.90
0.00
0.00
229.25
128.40
15.00
57.26
25.90
43.30
7.01
0.00
216.12
46.00
16.25
44.11
224.01
28.00
9.83
10.75
11.43
32.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
20.31
0.00
0.00
0.00
28.23
0.00
0.00
0.00
0.00
29.50
18.09
0.00
0.00
0.00
0.00
18.40
24.40
0.00
0.00
24.70
44.95
0.00
0.00
42.12
222.11
0.00
0.00
223.15
123.10
15.00
57.26
26.42
44.54
7.06
931.64
216.12
47.50
16.49
44.67
230.97
28.12
9.94
10.75
11.43
32.38
33.11
33.12
32.77
41.59
42.40
42.42
41.96
20.39
20.83
20.84
20.61
28.37
28.35
28.92
28.60
28.92
29.50
18.25
18.24
18.61
18.41
18.61
18.42
25.24
25.77
25.78
25.40
46.39
47.43
47.44
46.54
224.62
228.95
229.02
225.38
125.22
-0.85
-4.64
0.42
1.21
-0.01
-19.52
0.00
1.42
0.37
-0.90
6.35
-0.72
0.08
0.00
-0.07
0.45
0.37
0.37
0.38
-0.01
-0.02
-0.01
-0.01
-0.07
-0.03
-0.03
-0.03
-0.14
-0.14
-0.14
-0.14
-0.15
0.75
-0.08
-0.06
-0.05
-0.05
-0.06
-0.05
0.87
0.90
0.91
0.80
1.19
1.42
1.41
1.01
5.35
3.92
3.92
5.38
4.68
GAMON
GOC
MACFL
PABC
PACE
PSEL
SHFA
SPEL
STPL
TPLP
TRIPF
UBDL
MZNPETF
NBPGETF
NITGETF
AGHA-AUG
AGHA-COCT
AGHA-OCT
AGHA-SEP
AICL-AUG
AICL-COCT
AICL-OCT
AICL-SEP
AKBL-AUG
AKBL-COCT
AKBL-OCT
AKBL-SEP
ANL-AUG
ANL-CAUG
ANL-COCT
ANL-CSEP
ANL-OCT
ANL-SEP
ASC-AUG
ASC-CAUG
ASC-COCT
ASC-CSEP
ASC-OCT
ASC-SEP
ASL-AUG
ASL-COCT
ASL-OCT
ASL-SEP
ASTL-AUG
ASTL-COCT
ASTL-OCT
ASTL-SEP
ATRL-AUG
ATRL-COCT
ATRL-OCT
ATRL-SEP
AVN-AUG
15
57.26
26.02
43.98
7.18
-
216.12
46.05
16.48
45.31
225
29.72
9.99
-
11.43
32.29
-
-
-
-
-
-
-
20.31
-
-
-
28.65
-
-
-
-
29.5
18.39
-
-
-
-
19.48
24.5
-
-
24.7
44.95
-
-
42.12
222.11
-
-
225
123.5
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 9
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***FUTURE CONTRACTS***
AVN-COCT
AVN-OCT
AVN-SEP
BAFL-AUG
BAFL-CAUG
BAFL-COCT
BAFL-CSEP
BAFL-OCT
BAFL-SEP
BAHL-AUG
BAHL-COCT
BAHL-OCT
BAHL-SEP
BGL-AUG
BGL-COCT
BGL-OCT
BGL-SEP
BIPL-AUG
BIPL-COCT
BIPL-OCT
BIPL-SEP
BOP-AUG
BOP-CAUG
BOP-COCT
BOP-CSEP
BOP-OCT
BOP-SEP
BYCO-AUG
BYCO-COCT
BYCO-OCT
BYCO-SEP
CHCC-AUG
CHCC-COCT
CHCC-OCT
CHCC-SEP
DCL-AUG
DCL-COCT
DCL-OCT
DCL-SEP
DCR-AUG
DCR-COCT
DCR-OCT
DCR-SEP
DGKC-AUG
DGKC-CAUG
DGKC-COCT
DGKC-CSEP
DGKC-OCT
DGKC-SEP
DOL-AUG
DOL-COCT
DOL-OCT
DOL-SEP
EFERT-AUG
EFERT-CAUG
EFERT-COCT
0
15
129
0
0
0
0
0
0
3
0
0
0
117
0
0
0
0
0
0
0
219
0
0
0
0
759
15282
0
1
5230
201
0
0
0
266
0
0
0
0
0
0
0
3724
0
0
0
2
111
67
0
0
0
4
0
0
122.95
119.00
121.37
32.58
32.39
33.03
32.68
33.04
32.69
69.30
70.65
70.68
69.91
15.47
15.75
15.75
15.58
10.32
10.52
10.52
10.41
8.25
8.20
8.36
8.27
8.36
8.27
9.76
9.97
9.97
9.91
159.41
162.93
162.98
161.22
10.32
10.39
10.40
10.29
11.52
11.74
11.75
11.62
105.51
105.46
107.55
106.39
107.58
106.42
25.79
26.40
26.41
26.12
77.22
77.87
79.41
0.00
127.10
128.00
0.00
0.00
0.00
0.00
0.00
0.00
69.25
0.00
0.00
0.00
15.54
0.00
0.00
0.00
0.00
0.00
0.00
0.00
8.39
0.00
0.00
0.00
0.00
8.38
10.15
0.00
10.90
10.30
171.36
0.00
0.00
0.00
11.32
0.00
0.00
0.00
0.00
0.00
0.00
0.00
113.42
0.00
0.00
0.00
115.10
114.40
26.46
0.00
0.00
0.00
78.00
0.00
0.00
0.00
127.02
125.34
0.00
0.00
0.00
0.00
0.00
0.00
69.25
0.00
0.00
0.00
15.40
0.00
0.00
0.00
0.00
0.00
0.00
0.00
8.20
0.00
0.00
0.00
0.00
8.30
9.85
0.00
10.90
9.99
159.84
0.00
0.00
0.00
10.24
0.00
0.00
0.00
0.00
0.00
0.00
0.00
105.98
0.00
0.00
0.00
115.10
110.00
25.88
0.00
0.00
0.00
77.80
0.00
0.00
127.51
127.08
126.39
32.17
32.16
32.80
32.44
32.81
32.45
69.25
70.79
70.81
70.04
15.42
15.72
15.73
15.56
10.51
10.72
10.72
10.61
8.39
8.35
8.51
8.42
8.51
8.38
9.94
10.14
10.90
10.03
170.76
174.74
174.79
172.91
11.32
11.41
11.42
11.29
11.63
11.85
11.86
11.73
113.22
113.08
115.32
114.08
115.10
113.74
26.30
26.68
26.69
26.40
77.80
77.60
79.13
4.56
8.08
5.02
-0.41
-0.23
-0.23
-0.24
-0.23
-0.24
-0.05
0.14
0.13
0.13
-0.05
-0.03
-0.02
-0.02
0.19
0.20
0.20
0.20
0.14
0.15
0.15
0.15
0.15
0.11
0.18
0.17
0.93
0.12
11.35
11.81
11.81
11.69
1.00
1.02
1.02
1.00
0.11
0.11
0.11
0.11
7.71
7.62
7.77
7.69
7.52
7.32
0.51
0.28
0.28
0.28
0.58
-0.27
-0.28
AVN-COCT
AVN-OCT
AVN-SEP
BAFL-AUG
BAFL-CAUG
BAFL-COCT
BAFL-CSEP
BAFL-OCT
BAFL-SEP
BAHL-AUG
BAHL-COCT
BAHL-OCT
BAHL-SEP
BGL-AUG
BGL-COCT
BGL-OCT
BGL-SEP
BIPL-AUG
BIPL-COCT
BIPL-OCT
BIPL-SEP
BOP-AUG
BOP-CAUG
BOP-COCT
BOP-CSEP
BOP-OCT
BOP-SEP
BYCO-AUG
BYCO-COCT
BYCO-OCT
BYCO-SEP
CHCC-AUG
CHCC-COCT
CHCC-OCT
CHCC-SEP
DCL-AUG
DCL-COCT
DCL-OCT
DCL-SEP
DCR-AUG
DCR-COCT
DCR-OCT
DCR-SEP
DGKC-AUG
DGKC-CAUG
DGKC-COCT
DGKC-CSEP
DGKC-OCT
DGKC-SEP
DOL-AUG
DOL-COCT
DOL-OCT
DOL-SEP
EFERT-AUG
EFERT-CAUG
EFERT-COCT
-
127.02
127
-
-
-
-
-
-
69.25
-
-
-
15.5
-
-
-
-
-
-
-
8.27
-
-
-
-
8.31
9.85
-
10.9
10.3
159.84
-
-
-
10.24
-
-
-
-
-
-
-
106.5
-
-
-
115.1
110
25.98
-
-
-
78
-
-
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 10
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***FUTURE CONTRACTS***
EFERT-CSEP
EFERT-OCT
EFERT-SEP
ENGRO-AUG
ENGRO-COCT
ENGRO-OCT
ENGRO-SEP
EPCL-AUG
EPCL-CAUG
EPCL-COCT
EPCL-CSEP
EPCL-OCT
EPCL-SEP
FABL-AUG
FABL-COCT
FABL-OCT
FABL-SEP
FCCL-AUG
FCCL-CAUG
FCCL-COCT
FCCL-CSEP
FCCL-OCT
FCCL-SEP
FFBL-AUG
FFBL-CAUG
FFBL-COCT
FFBL-CSEP
FFBL-OCT
FFBL-SEP
FFC-AUG
FFC-COCT
FFC-OCT
FFC-SEP
FFL-AUG
FFL-COCT
FFL-OCT
FFL-SEP
GATM-AUG
GATM-CAUG
GATM-COCT
GATM-CSEP
GATM-OCT
GATM-SEP
GGGL-AUG
GGGL-COCT
GGGL-OCT
GGGL-SEP
GGL-AUG
GGL-COCT
GGL-CSEP
GGL-OCT
GGL-SEP
GHNI-AUG
GHNI-COCT
GHNI-OCT
GHNI-SEP
0
0
0
51
0
0
0
2261
0
0
0
1
360
1
0
0
0
1602
0
0
0
0
164
174
0
0
0
0
0
1
0
0
0
1637
0
0
0
498
0
0
0
0
0
2102
0
0
0
10577
0
0
7
79
333
0
0
6
78.56
79.44
78.58
298.96
303.68
303.78
300.50
59.23
59.22
60.39
59.74
59.55
58.46
18.60
18.96
18.96
18.76
21.66
21.61
22.04
21.80
22.04
21.80
25.74
25.74
26.25
25.96
26.25
25.97
105.79
107.85
107.88
106.72
19.61
19.98
19.99
19.77
55.51
55.53
56.63
56.02
56.65
56.04
24.65
25.09
25.10
25.29
44.99
46.00
45.51
46.00
45.53
271.24
276.51
276.59
273.61
0.00
0.00
0.00
301.25
0.00
0.00
0.00
61.25
0.00
0.00
0.00
61.50
61.00
18.54
0.00
0.00
0.00
22.48
0.00
0.00
0.00
0.00
22.68
26.10
0.00
0.00
0.00
0.00
0.00
105.91
0.00
0.00
0.00
20.39
0.00
0.00
0.00
56.44
0.00
0.00
0.00
0.00
0.00
25.47
0.00
0.00
0.00
47.15
0.00
0.00
47.70
47.40
279.00
0.00
0.00
276.10
0.00
0.00
0.00
298.00
0.00
0.00
0.00
59.62
0.00
0.00
0.00
61.50
59.45
18.54
0.00
0.00
0.00
21.64
0.00
0.00
0.00
0.00
22.40
25.78
0.00
0.00
0.00
0.00
0.00
105.91
0.00
0.00
0.00
19.70
0.00
0.00
0.00
55.55
0.00
0.00
0.00
0.00
0.00
24.70
0.00
0.00
0.00
44.61
0.00
0.00
47.70
45.50
270.50
0.00
0.00
275.90
78.28
79.16
78.30
298.00
303.69
303.79
300.51
60.74
60.67
61.88
61.21
61.50
60.69
18.54
18.91
18.92
18.71
22.30
22.31
22.75
22.51
22.76
22.57
26.00
26.05
26.57
26.28
26.57
26.29
105.91
108.74
108.78
107.60
20.13
20.52
20.52
20.30
56.17
56.23
57.34
56.72
57.36
56.74
25.25
25.76
25.77
25.49
46.94
47.95
47.43
47.70
47.40
277.47
282.65
282.74
275.97
-0.28
-0.28
-0.28
-0.96
0.01
0.01
0.01
1.51
1.45
1.49
1.47
1.95
2.23
-0.06
-0.05
-0.04
-0.05
0.64
0.70
0.71
0.71
0.72
0.77
0.26
0.31
0.32
0.32
0.32
0.32
0.12
0.89
0.90
0.88
0.52
0.54
0.53
0.53
0.66
0.70
0.71
0.70
0.71
0.70
0.60
0.67
0.67
0.20
1.95
1.95
1.92
1.70
1.87
6.23
6.14
6.15
2.36
EFERT-CSEP
EFERT-OCT
EFERT-SEP
ENGRO-AUG
ENGRO-COCT
ENGRO-OCT
ENGRO-SEP
EPCL-AUG
EPCL-CAUG
EPCL-COCT
EPCL-CSEP
EPCL-OCT
EPCL-SEP
FABL-AUG
FABL-COCT
FABL-OCT
FABL-SEP
FCCL-AUG
FCCL-CAUG
FCCL-COCT
FCCL-CSEP
FCCL-OCT
FCCL-SEP
FFBL-AUG
FFBL-CAUG
FFBL-COCT
FFBL-CSEP
FFBL-OCT
FFBL-SEP
FFC-AUG
FFC-COCT
FFC-OCT
FFC-SEP
FFL-AUG
FFL-COCT
FFL-OCT
FFL-SEP
GATM-AUG
GATM-CAUG
GATM-COCT
GATM-CSEP
GATM-OCT
GATM-SEP
GGGL-AUG
GGGL-COCT
GGGL-OCT
GGGL-SEP
GGL-AUG
GGL-COCT
GGL-CSEP
GGL-OCT
GGL-SEP
GHNI-AUG
GHNI-COCT
GHNI-OCT
GHNI-SEP
-
-
-
299
-
-
-
59.62
-
-
-
61.5
59.45
18.54
-
-
-
21.66
-
-
-
-
22.68
25.78
-
-
-
-
-
105.91
-
-
-
19.8
-
-
-
55.61
-
-
-
-
-
24.79
-
-
-
45
-
-
47.7
45.5
273
-
-
275.9
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 11
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***FUTURE CONTRACTS***
GHNL-AUG
GHNL-COCT
GHNL-OCT
GHNL-SEP
HASCOL-CAUG
HASCOL-CSEP
HBL-AUG
HBL-CAUG
HBL-COCT
HBL-CSEP
HBL-OCT
HBL-SEP
HMB-AUG
HMB-COCT
HMB-OCT
HMB-SEP
HUBC-AUG
HUBC-CAUG
HUBC-COCT
HUBC-CSEP
HUBC-OCT
HUBC-SEP
HUMNL-AUG
HUMNL-COCT
HUMNL-CSEP
HUMNL-OCT
HUMNL-SEP
ILP-AUG
ILP-COCT
ILP-OCT
ILP-SEP
INIL-AUG
INIL-CAUG
INIL-COCT
INIL-CSEP
INIL-OCT
INIL-SEP
ISL-AUG
ISL-CAUG
ISL-COCT
ISL-CSEP
ISL-OCT
ISL-SEP
JSBL-AUG
JSBL-COCT
JSBL-OCT
JSBL-SEP
KAPCO-AUG
KAPCO-CAUG
KAPCO-COCT
KAPCO-CSEP
KAPCO-OCT
KAPCO-SEP
KEL-AUG
KEL-CAUG
KEL-COCT
688
0
0
2
0
0
8
0
0
0
0
0
0
0
0
0
173
0
0
0
0
46
3994
0
0
0
28
0
0
0
0
770
0
0
0
0
79
2129
0
0
0
0
2
0
0
0
0
720
0
0
0
0
0
103
0
0
125.88
128.52
128.56
127.18
7.70
7.76
130.09
130.05
132.62
131.19
132.66
131.23
42.61
43.44
43.45
42.98
77.95
78.02
79.57
78.71
79.59
78.73
6.94
7.07
7.00
7.07
7.04
74.92
76.38
76.40
75.58
212.80
212.78
216.99
214.65
217.06
214.37
94.46
94.34
96.21
95.17
96.24
95.20
5.31
5.42
5.42
5.36
39.79
39.91
40.70
40.26
40.71
40.27
3.81
3.76
3.83
132.00
0.00
0.00
135.01
0.00
0.00
129.99
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
78.50
0.00
0.00
0.00
0.00
79.00
7.24
0.00
0.00
0.00
7.30
0.00
0.00
0.00
0.00
218.48
0.00
0.00
0.00
0.00
220.50
100.30
0.00
0.00
0.00
0.00
101.50
0.00
0.00
0.00
0.00
40.50
0.00
0.00
0.00
0.00
0.00
3.82
0.00
0.00
124.01
0.00
0.00
130.00
0.00
0.00
129.50
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
77.00
0.00
0.00
0.00
0.00
78.49
6.00
0.00
0.00
0.00
7.15
0.00
0.00
0.00
0.00
212.60
0.00
0.00
0.00
0.00
215.00
95.00
0.00
0.00
0.00
0.00
101.00
0.00
0.00
0.00
0.00
39.74
0.00
0.00
0.00
0.00
0.00
3.79
0.00
0.00
130.78
133.27
133.31
130.00
7.84
7.91
129.59
129.76
132.34
130.91
132.38
130.95
42.59
43.42
43.44
42.97
77.75
77.92
79.46
78.60
79.49
78.61
7.19
7.36
7.28
7.36
7.30
75.11
76.57
76.59
75.77
217.36
217.42
221.73
219.33
221.80
220.23
99.92
99.75
101.72
100.63
101.76
101.25
5.36
5.47
5.47
5.41
40.30
40.23
41.02
40.58
41.04
40.59
3.80
3.81
3.88
4.90
4.75
4.75
2.82
0.14
0.15
-0.50
-0.29
-0.28
-0.28
-0.28
-0.28
-0.02
-0.02
-0.01
-0.01
-0.20
-0.10
-0.11
-0.11
-0.10
-0.12
0.25
0.29
0.28
0.29
0.26
0.19
0.19
0.19
0.19
4.56
4.64
4.74
4.68
4.74
5.86
5.46
5.41
5.51
5.46
5.52
6.05
0.05
0.05
0.05
0.05
0.51
0.32
0.32
0.32
0.33
0.32
-0.01
0.05
0.05
GHNL-AUG
GHNL-COCT
GHNL-OCT
GHNL-SEP
HASCOL-CAUG
HASCOL-CSEP
HBL-AUG
HBL-CAUG
HBL-COCT
HBL-CSEP
HBL-OCT
HBL-SEP
HMB-AUG
HMB-COCT
HMB-OCT
HMB-SEP
HUBC-AUG
HUBC-CAUG
HUBC-COCT
HUBC-CSEP
HUBC-OCT
HUBC-SEP
HUMNL-AUG
HUMNL-COCT
HUMNL-CSEP
HUMNL-OCT
HUMNL-SEP
ILP-AUG
ILP-COCT
ILP-OCT
ILP-SEP
INIL-AUG
INIL-CAUG
INIL-COCT
INIL-CSEP
INIL-OCT
INIL-SEP
ISL-AUG
ISL-CAUG
ISL-COCT
ISL-CSEP
ISL-OCT
ISL-SEP
JSBL-AUG
JSBL-COCT
JSBL-OCT
JSBL-SEP
KAPCO-AUG
KAPCO-CAUG
KAPCO-COCT
KAPCO-CSEP
KAPCO-OCT
KAPCO-SEP
KEL-AUG
KEL-CAUG
KEL-COCT
126.5
-
-
135.01
-
-
129.51
-
-
-
-
-
-
-
-
-
77.99
-
-
-
-
79
6.9
-
-
-
7.15
-
-
-
-
212.6
-
-
-
-
215
95
-
-
-
-
101.5
-
-
-
-
40.2
-
-
-
-
-
3.79
-
-
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 12
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***FUTURE CONTRACTS***
KEL-CSEP
KEL-OCT
KEL-SEP
LOTCHEM-AUG
LOTCHEM-CAUG
LOTCHEM-COCT
LOTCHEM-CSEP
LOTCHEM-OCT
LOTCHEM-SEP
LPL-AUG
LPL-COCT
LPL-OCT
LPL-SEP
LUCK-AUG
LUCK-COCT
LUCK-OCT
LUCK-SEP
MCB-AUG
MCB-COCT
MCB-OCT
MCB-SEP
MDTL-AUG
MDTL-COCT
MDTL-OCT
MDTL-SEP
MEBL-AUG
MEBL-COCT
MEBL-OCT
MEBL-SEP
MLCF-AUG
MLCF-CAUG
MLCF-COCT
MLCF-CSEP
MLCF-OCT
MLCF-SEP
MUGHAL-AUG
MUGHAL-CAUG
MUGHAL-COCT
MUGHAL-CSEP
MUGHAL-OCT
MUGHAL-SEP
NBP-AUG
NBP-CAUG
NBP-COCT
NBP-CSEP
NBP-OCT
NBP-SEP
NCL-AUG
NCL-CAUG
NCL-COCT
NCL-CSEP
NCL-OCT
NCL-SEP
NETSOL-AUG
NETSOL-COCT
NETSOL-OCT
0
0
0
3421
0
0
0
0
235
0
0
0
0
119
0
0
0
7
0
0
0
13
0
0
0
12
0
0
0
7252
0
0
0
0
153
416
0
0
0
0
0
10
0
0
0
0
2
355
0
0
0
0
0
990
0
0
3.79
3.83
3.79
15.61
15.56
15.87
15.70
15.88
15.79
16.95
16.89
16.90
16.72
848.24
867.05
867.32
857.96
163.98
167.11
167.16
165.35
3.46
3.53
3.53
3.49
140.82
144.80
144.85
143.29
43.66
43.67
44.53
44.05
44.54
44.06
106.40
106.55
108.66
107.49
108.70
107.53
33.97
33.95
34.63
34.25
34.64
34.26
51.47
51.42
52.44
51.88
52.46
51.89
152.56
155.52
155.56
0.00
0.00
0.00
15.90
0.00
0.00
0.00
0.00
15.80
0.00
0.00
0.00
0.00
863.00
0.00
0.00
0.00
163.75
0.00
0.00
0.00
3.50
0.00
0.00
0.00
148.34
0.00
0.00
0.00
46.80
0.00
0.00
0.00
0.00
47.29
113.78
0.00
0.00
0.00
0.00
0.00
34.00
0.00
0.00
0.00
0.00
34.00
52.60
0.00
0.00
0.00
0.00
0.00
154.86
0.00
0.00
0.00
0.00
0.00
15.15
0.00
0.00
0.00
0.00
15.32
0.00
0.00
0.00
0.00
853.00
0.00
0.00
0.00
162.35
0.00
0.00
0.00
3.50
0.00
0.00
0.00
144.00
0.00
0.00
0.00
43.85
0.00
0.00
0.00
0.00
44.60
107.05
0.00
0.00
0.00
0.00
0.00
34.00
0.00
0.00
0.00
0.00
34.00
51.90
0.00
0.00
0.00
0.00
0.00
152.50
0.00
0.00
3.84
3.88
3.84
15.19
15.20
15.50
15.33
15.50
15.36
16.94
17.27
17.27
17.09
861.41
878.59
878.86
869.38
163.00
168.50
168.55
166.73
3.50
3.58
3.58
3.54
146.10
152.66
152.71
151.06
46.27
46.29
47.20
46.69
47.22
46.60
111.85
111.85
114.07
112.84
114.10
112.87
34.00
33.76
34.43
34.06
34.44
34.00
52.36
52.42
53.46
52.88
53.47
52.90
153.30
156.28
156.32
0.05
0.05
0.05
-0.42
-0.36
-0.37
-0.37
-0.38
-0.43
-0.01
0.38
0.37
0.37
13.17
11.54
11.54
11.42
-0.98
1.39
1.39
1.38
0.04
0.05
0.05
0.05
5.28
7.86
7.86
7.77
2.61
2.62
2.67
2.64
2.68
2.54
5.45
5.30
5.41
5.35
5.40
5.34
0.03
-0.19
-0.20
-0.19
-0.20
-0.26
0.89
1.00
1.02
1.00
1.01
1.01
0.74
0.76
0.76
KEL-CSEP
KEL-OCT
KEL-SEP
LOTCHEM-AUG
LOTCHEM-CAUG
LOTCHEM-COCT
LOTCHEM-CSEP
LOTCHEM-OCT
LOTCHEM-SEP
LPL-AUG
LPL-COCT
LPL-OCT
LPL-SEP
LUCK-AUG
LUCK-COCT
LUCK-OCT
LUCK-SEP
MCB-AUG
MCB-COCT
MCB-OCT
MCB-SEP
MDTL-AUG
MDTL-COCT
MDTL-OCT
MDTL-SEP
MEBL-AUG
MEBL-COCT
MEBL-OCT
MEBL-SEP
MLCF-AUG
MLCF-CAUG
MLCF-COCT
MLCF-CSEP
MLCF-OCT
MLCF-SEP
MUGHAL-AUG
MUGHAL-CAUG
MUGHAL-COCT
MUGHAL-CSEP
MUGHAL-OCT
MUGHAL-SEP
NBP-AUG
NBP-CAUG
NBP-COCT
NBP-CSEP
NBP-OCT
NBP-SEP
NCL-AUG
NCL-CAUG
NCL-COCT
NCL-CSEP
NCL-OCT
NCL-SEP
NETSOL-AUG
NETSOL-COCT
NETSOL-OCT
-
-
-
15.65
-
-
-
-
15.8
-
-
-
-
853.5
-
-
-
163.75
-
-
-
3.5
-
-
-
144
-
-
-
43.99
-
-
-
-
44.6
107.05
-
-
-
-
-
34
-
-
-
-
34
52.27
-
-
-
-
-
154
-
-
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 13
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***FUTURE CONTRACTS***
NETSOL-SEP
NML-AUG
NML-CAUG
NML-COCT
NML-CSEP
NML-OCT
NML-SEP
NRL-AUG
NRL-COCT
NRL-OCT
NRL-SEP
OGDC-AUG
OGDC-CAUG
OGDC-COCT
OGDC-CSEP
OGDC-OCT
OGDC-SEP
PACE-AUG
PACE-COCT
PACE-OCT
PACE-SEP
PAEL-AUG
PAEL-CAUG
PAEL-COCT
PAEL-CSEP
PAEL-OCT
PAEL-SEP
PIBTL-AUG
PIBTL-COCT
PIBTL-OCT
PIBTL-SEP
PIOC-AUG
PIOC-CAUG
PIOC-COCT
PIOC-CSEP
PIOC-OCT
PIOC-SEP
POWER-AUG
POWER-COCT
POWER-OCT
POWER-SEP
PPL-AUG
PPL-CAUG
PPL-COCT
PPL-CSEP
PPL-OCT
PPL-SEP
PRL-AUG
PRL-COCT
PRL-OCT
PRL-SEP
PSMC-AUG
PSMC-COCT
PSMC-OCT
PSMC-SEP
PSO-AUG
53
597
0
0
0
0
22
365
0
0
1
147
0
0
0
0
25
207
0
0
0
1404
0
0
0
0
5
239
0
0
49
676
0
0
0
0
2
2096
0
0
673
168
0
0
0
0
210
2842
0
0
13
44
0
0
8
1046
155.00
98.88
98.87
100.83
99.74
100.86
99.77
400.73
409.05
409.17
400.00
91.20
91.09
92.89
91.89
92.92
91.61
7.06
7.23
7.23
7.15
32.01
32.00
32.63
32.28
32.64
32.29
10.66
10.93
10.93
11.29
116.60
116.81
119.12
117.84
119.16
117.87
8.73
8.89
8.89
8.80
79.07
79.14
80.71
79.84
80.74
80.00
22.31
22.73
22.74
22.49
343.95
350.41
350.52
346.74
219.64
155.80
100.50
0.00
0.00
0.00
0.00
101.00
410.20
0.00
0.00
409.50
91.09
0.00
0.00
0.00
0.00
91.50
7.35
0.00
0.00
0.00
33.24
0.00
0.00
0.00
0.00
33.10
10.90
0.00
0.00
11.29
125.34
0.00
0.00
0.00
0.00
126.71
9.30
0.00
0.00
9.30
79.25
0.00
0.00
0.00
0.00
80.00
23.25
0.00
0.00
23.94
348.50
0.00
0.00
348.00
227.00
154.50
99.10
0.00
0.00
0.00
0.00
99.60
404.05
0.00
0.00
409.50
90.00
0.00
0.00
0.00
0.00
91.49
7.00
0.00
0.00
0.00
32.00
0.00
0.00
0.00
0.00
33.10
10.66
0.00
0.00
10.80
117.00
0.00
0.00
0.00
0.00
126.71
8.70
0.00
0.00
8.90
78.10
0.00
0.00
0.00
0.00
79.20
22.49
0.00
0.00
23.05
345.00
0.00
0.00
347.00
219.64
154.63
99.43
99.22
101.18
100.09
101.21
100.41
406.67
414.63
414.76
409.50
90.61
90.62
92.42
91.42
92.44
91.50
7.10
7.21
7.22
7.14
32.77
32.77
33.42
33.06
33.43
33.10
10.77
10.94
10.95
10.82
125.34
125.53
128.01
126.63
128.05
126.71
9.24
9.42
9.42
9.30
78.98
78.93
80.49
79.62
80.52
79.50
22.61
23.07
23.08
23.05
347.95
354.87
354.98
348.00
225.93
-0.37
0.55
0.35
0.35
0.35
0.35
0.64
5.94
5.58
5.59
9.50
-0.59
-0.47
-0.47
-0.47
-0.48
-0.11
0.04
-0.02
-0.01
-0.01
0.76
0.77
0.79
0.78
0.79
0.81
0.11
0.01
0.02
-0.47
8.74
8.72
8.89
8.79
8.89
8.84
0.51
0.53
0.53
0.50
-0.09
-0.21
-0.22
-0.22
-0.22
-0.50
0.30
0.34
0.34
0.56
4.00
4.46
4.46
1.26
6.29
NETSOL-SEP
NML-AUG
NML-CAUG
NML-COCT
NML-CSEP
NML-OCT
NML-SEP
NRL-AUG
NRL-COCT
NRL-OCT
NRL-SEP
OGDC-AUG
OGDC-CAUG
OGDC-COCT
OGDC-CSEP
OGDC-OCT
OGDC-SEP
PACE-AUG
PACE-COCT
PACE-OCT
PACE-SEP
PAEL-AUG
PAEL-CAUG
PAEL-COCT
PAEL-CSEP
PAEL-OCT
PAEL-SEP
PIBTL-AUG
PIBTL-COCT
PIBTL-OCT
PIBTL-SEP
PIOC-AUG
PIOC-CAUG
PIOC-COCT
PIOC-CSEP
PIOC-OCT
PIOC-SEP
POWER-AUG
POWER-COCT
POWER-OCT
POWER-SEP
PPL-AUG
PPL-CAUG
PPL-COCT
PPL-CSEP
PPL-OCT
PPL-SEP
PRL-AUG
PRL-COCT
PRL-OCT
PRL-SEP
PSMC-AUG
PSMC-COCT
PSMC-OCT
PSMC-SEP
PSO-AUG
155.5
100
-
-
-
-
99.6
405
-
-
409.5
90.62
-
-
-
-
91.5
7.12
-
-
-
32
-
-
-
-
33.1
10.8
-
-
11
117
-
-
-
-
126.71
8.72
-
-
9
79
-
-
-
-
79.51
22.5
-
-
23.94
345
-
-
347
221.99
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 14
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***FUTURE CONTRACTS***
PSO-CAUG
PSO-COCT
PSO-CSEP
PSO-OCT
PSO-SEP
PTC-AUG
PTC-CAUG
PTC-COCT
PTC-CSEP
PTC-OCT
PTC-SEP
SAZEW-AUG
SAZEW-COCT
SAZEW-OCT
SAZEW-SEP
SEARL-AUG
SEARL-COCT
SEARL-OCT
SEARL-SEP
SILK-AUG
SILK-COCT
SILK-OCT
SILK-SEP
SNBL-AUG
SNBL-COCT
SNBL-OCT
SNBL-SEP
SNGP-AUG
SNGP-CAUG
SNGP-COCT
SNGP-CSEP
SNGP-OCT
SNGP-SEP
SSGC-AUG
SSGC-COCT
SSGC-OCT
SSGC-SEP
STCL-AUG
STCL-COCT
STCL-OCT
STCL-SEP
STPL-AUG
STPL-COCT
STPL-OCT
STPL-SEP
TELE-AUG
TELE-COCT
TELE-OCT
TELE-SEP
TGL-AUG
TGL-COCT
TGL-OCT
TGL-SEP
TOMCL-AUG
TOMCL-COCT
TOMCL-OCT
0
0
0
0
47
486
0
0
0
0
0
34
0
0
0
40
0
0
7
121
0
0
0
0
0
0
0
662
0
0
0
0
6
9
0
0
1
3
0
0
0
173
0
0
0
7319
0
54
952
43
0
0
0
86
0
0
220.16
224.52
222.10
224.59
222.00
11.62
11.60
11.83
11.70
11.83
11.70
159.48
162.50
162.55
160.79
236.54
241.39
241.46
238.86
1.83
1.83
1.83
1.81
8.88
9.06
9.06
8.96
49.81
49.83
50.82
50.27
50.83
50.28
12.86
13.07
13.08
12.94
32.50
33.72
33.73
33.36
16.21
16.48
16.48
16.30
17.59
17.94
18.20
18.00
106.15
107.85
107.88
106.72
38.57
39.29
39.30
0.00
0.00
0.00
0.00
228.50
11.65
0.00
0.00
0.00
0.00
0.00
162.50
0.00
0.00
0.00
238.50
0.00
0.00
239.00
1.85
0.00
0.00
0.00
0.00
0.00
0.00
0.00
50.80
0.00
0.00
0.00
0.00
50.80
12.99
0.00
0.00
12.90
33.25
0.00
0.00
0.00
16.64
0.00
0.00
0.00
17.79
0.00
18.20
18.00
111.90
0.00
0.00
0.00
39.34
0.00
0.00
0.00
0.00
0.00
0.00
222.01
11.55
0.00
0.00
0.00
0.00
0.00
159.10
0.00
0.00
0.00
236.00
0.00
0.00
239.00
1.70
0.00
0.00
0.00
0.00
0.00
0.00
0.00
49.80
0.00
0.00
0.00
0.00
50.30
12.85
0.00
0.00
12.90
32.96
0.00
0.00
0.00
16.32
0.00
0.00
0.00
17.49
0.00
17.90
17.66
105.05
0.00
0.00
0.00
38.38
0.00
0.00
226.28
230.76
228.27
230.83
228.10
11.63
11.74
11.97
11.85
11.98
11.85
162.06
165.93
165.98
164.19
236.85
241.77
241.85
239.00
1.83
1.86
1.86
1.84
8.92
9.09
9.10
9.00
49.94
49.97
50.96
50.41
50.98
50.30
12.86
13.14
13.14
12.90
33.18
33.97
33.98
33.62
16.51
16.85
16.85
16.67
17.56
17.93
17.91
17.78
105.63
108.77
108.81
107.63
39.25
39.99
40.00
6.12
6.24
6.17
6.24
6.10
0.01
0.14
0.14
0.15
0.15
0.15
2.58
3.43
3.43
3.40
0.31
0.38
0.39
0.14
0.00
0.03
0.03
0.03
0.04
0.03
0.04
0.04
0.13
0.14
0.14
0.14
0.15
0.02
0.00
0.07
0.06
-0.04
0.68
0.25
0.25
0.26
0.30
0.37
0.37
0.37
-0.03
-0.01
-0.29
-0.22
-0.52
0.92
0.93
0.91
0.68
0.70
0.70
PSO-CAUG
PSO-COCT
PSO-CSEP
PSO-OCT
PSO-SEP
PTC-AUG
PTC-CAUG
PTC-COCT
PTC-CSEP
PTC-OCT
PTC-SEP
SAZEW-AUG
SAZEW-COCT
SAZEW-OCT
SAZEW-SEP
SEARL-AUG
SEARL-COCT
SEARL-OCT
SEARL-SEP
SILK-AUG
SILK-COCT
SILK-OCT
SILK-SEP
SNBL-AUG
SNBL-COCT
SNBL-OCT
SNBL-SEP
SNGP-AUG
SNGP-CAUG
SNGP-COCT
SNGP-CSEP
SNGP-OCT
SNGP-SEP
SSGC-AUG
SSGC-COCT
SSGC-OCT
SSGC-SEP
STCL-AUG
STCL-COCT
STCL-OCT
STCL-SEP
STPL-AUG
STPL-COCT
STPL-OCT
STPL-SEP
TELE-AUG
TELE-COCT
TELE-OCT
TELE-SEP
TGL-AUG
TGL-COCT
TGL-OCT
TGL-SEP
TOMCL-AUG
TOMCL-COCT
TOMCL-OCT
-
-
-
-
222.01
11.64
-
-
-
-
-
159.99
-
-
-
236.23
-
-
239
1.7
-
-
-
-
-
-
-
49.99
-
-
-
-
50.8
12.99
-
-
12.9
32.96
-
-
-
16.35
-
-
-
17.7
-
17.9
17.97
111.9
-
-
-
38.41
-
-
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 15
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***FUTURE CONTRACTS***
***BONDS***
***STOCK INDEX FUTURE CONTRACTS***
TOMCL-SEP
TPL-AUG
TPL-COCT
TPL-OCT
TPL-SEP
TREET-AUG
TREET-CAUG
TREET-COCT
TREET-CSEP
TREET-OCT
TREET-SEP
TRG-AUG
TRG-CAUG
TRG-COCT
TRG-CSEP
TRG-OCT
TRG-SEP
UBL-AUG
UBL-AUGB
UBL-CAUG
UBL-COCT
UBL-CSEP
UBL-OCT
UBL-OCTB
UBL-SEP
UBL-SEPB
UBLPETF-AUG
UBLPETF-COCT
UBLPETF-OCT
UBLPETF-SEP
UNITY-AUG
UNITY-CAUG
UNITY-COCT
UNITY-CSEP
UNITY-OCT
UNITY-SEP
WAVES-AUG
WAVES-CAUG
WAVES-COCT
WAVES-CSEP
WAVES-OCT
WAVES-SEP
WTL-AUG
WTL-COCT
WTL-OCT
WTL-SEP
JS Bank Ltd(TFC
K-Electric(SUKUK5)
Soneri Bank TFC
0
8249
0
0
4
1684
0
0
0
0
18
10480
0
0
0
32
471
0
0
0
0
0
0
0
0
0
0
0
0
0
10776
0
0
0
0
0
1303
0
0
0
0
77
2136
0
0
42
0
0
0
38.88
21.81
22.29
22.30
22.06
52.49
52.44
53.47
52.90
53.49
53.00
165.38
165.51
168.79
166.97
169.00
167.20
129.69
125.68
129.65
132.21
130.79
132.25
128.17
130.83
126.78
13.71
13.98
13.99
13.84
39.11
39.13
39.90
39.47
39.91
41.09
25.57
25.57
26.07
25.79
26.08
25.80
3.41
3.46
3.47
3.43
99.99
101.62
100.40
0.00
23.05
0.00
0.00
22.25
52.99
0.00
0.00
0.00
0.00
53.70
166.97
0.00
0.00
0.00
171.90
167.98
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
40.10
0.00
0.00
0.00
0.00
0.00
26.10
0.00
0.00
0.00
0.00
26.00
3.47
0.00
0.00
4.39
0.00
0.00
0.00
0.00
21.80
0.00
0.00
22.25
51.80
0.00
0.00
0.00
0.00
52.60
164.00
0.00
0.00
0.00
167.51
165.50
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
38.87
0.00
0.00
0.00
0.00
0.00
25.30
0.00
0.00
0.00
0.00
25.60
3.23
0.00
0.00
3.70
0.00
0.00
0.00
39.57
22.09
22.54
22.55
22.25
52.07
52.26
53.29
52.72
53.31
52.70
164.78
164.67
167.93
166.12
169.20
166.06
129.62
125.61
129.57
132.14
130.72
132.18
128.10
130.76
126.71
13.71
13.98
13.98
13.83
39.36
39.33
40.11
39.68
40.13
39.69
25.48
25.44
25.94
25.66
25.95
25.62
3.39
3.44
3.44
3.70
99.99
101.62
100.40
0.69
0.28
0.25
0.25
0.19
-0.42
-0.18
-0.18
-0.18
-0.18
-0.30
-0.60
-0.84
-0.86
-0.85
0.20
-1.14
-0.07
-0.07
-0.08
-0.07
-0.07
-0.07
-0.07
-0.07
-0.07
0.00
0.00
-0.01
-0.01
0.25
0.20
0.21
0.21
0.22
-1.40
-0.09
-0.13
-0.13
-0.13
-0.13
-0.18
-0.02
-0.02
-0.03
0.27
0.00
0.00
0.00
***AUTOMOBILE ASSEMBLER***
****DEFAULTER COMPANIES *****
TOMCL-SEP
TPL-AUG
TPL-COCT
TPL-OCT
TPL-SEP
TREET-AUG
TREET-CAUG
TREET-COCT
TREET-CSEP
TREET-OCT
TREET-SEP
TRG-AUG
TRG-CAUG
TRG-COCT
TRG-CSEP
TRG-OCT
TRG-SEP
UBL-AUG
UBL-AUGB
UBL-CAUG
UBL-COCT
UBL-CSEP
UBL-OCT
UBL-OCTB
UBL-SEP
UBL-SEPB
UBLPETF-AUG
UBLPETF-COCT
UBLPETF-OCT
UBLPETF-SEP
UNITY-AUG
UNITY-CAUG
UNITY-COCT
UNITY-CSEP
UNITY-OCT
UNITY-SEP
WAVES-AUG
WAVES-CAUG
WAVES-COCT
WAVES-CSEP
WAVES-OCT
WAVES-SEP
WTL-AUG
WTL-COCT
WTL-OCT
WTL-SEP
JSBLTFC2
KELSC5
SNBLTFC2
-
22.1
-
-
22.25
52.55
-
-
-
-
52.6
166.25
-
-
-
171.9
167
-
-
-
-
-
-
-
-
-
-
-
-
-
39.35
-
-
-
-
-
25.79
-
-
-
-
26
3.47
-
-
4.39
-
-
-
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 16
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***AUTOMOBILE ASSEMBLER***
***CABLE & ELECTRICAL GOODS***
***CEMENT***
***CHEMICAL***
***COMMERCIAL BANKS***
***ENGINEERING***
***INSURANCE***
***INV. BANKS / INV. COS. / SECURITIES COS.***
***JUTE***
***LEASING COMPANIES***
***OIL & GAS MARKETING COMPANIES***
***SUGAR & ALLIED INDUSTRIES***
***TEXTILE SPINNING***
Dewan Motors
Johnson & Phili
Dandot Cement
Bawany Air Prod
Summit Bank
Pak Engineering
Dost Steels Ltd
Pak Gen.Ins.
PICIC Ins.Ltd.
Pervez Ahmed Co
Imperial Limite
Suhail Jute
Saudi Pak Leasi
Hascol Petrol
Dewan Sugar
Land Mark Spinn
Chakwal Spinnin
Bilal Fibres
502500
2000
126000
180500
3874000
200
1524000
1000
70000
1141500
36000
2500
18000
1522006
20500
131000
9500
18500
10.46
49.90
15.05
16.61
2.79
368.65
4.90
3.50
1.55
1.68
26.46
13.35
2.62
7.68
3.94
19.95
2.80
3.38
10.75
46.50
16.17
17.85
2.96
341.01
5.06
3.87
1.64
1.66
27.45
14.35
2.65
7.92
4.20
21.20
2.95
3.39
10.20
46.16
13.95
15.90
2.80
341.01
4.95
3.69
1.48
1.60
26.34
14.35
2.47
7.71
3.90
18.46
2.76
3.25
10.57
46.16
15.40
17.85
2.85
341.01
5.05
3.69
1.53
1.64
26.58
14.35
2.49
7.83
4.12
18.46
2.87
3.36
0.11
-3.74
0.35
1.24
0.06
-27.64
0.15
0.19
-0.02
-0.04
0.12
1.00
-0.13
0.15
0.18
-1.49
0.07
-0.02
DFML
JOPP
DNCC
BAPL
SMBL
PECO
DSL
PKGI
PIL
PASL
IML
SUHJ
SPLC
HASCOL
DWSM
LMSM
CWSM
BILF
10.51
46.16
16.03
16
2.84
341.01
5.04
3.87
1.64
1.62
26.34
14.35
2.65
7.79
3.9
19
2.88
3.25
Company Name Turnover Prv.Rate Highest Lowest Last Rate Diff.
246070819P. Vol.:299134001
18932.28 19103.04 170.76
29813927464
P.KSE 30 Ind: C.KSE 30 Ind:C. Vol.:
Total Minus:Equal:
Plus :
Net Change :
CLOSING RATE SUMMARY
Friday August 20,2021
From :
Flu No:PageNo: 17
153/2021
47599.82
341.37
P.KSE100 Ind:C.KSE100 Ind:Net Change :
47258.45
09:15_AM_TO_05:15_PM
Open Rate
Pakistan Stock Exchange Limited
***TEXTILE SPINNING***
***TEXTILE WEAVING***
Hira Textile
Samin Textile
103500
65000
4.38
12.73
4.48
13.73
4.35
12.84
4.44
13.65
0.06
0.92
HIRAT
SMTM
4.4
13