Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From : 09:15_AM_TO_02:15_PM PageNo: 1
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 13000 4.25 4 4.45 4.00 4.45 0.20
***MODARABAS***
ARM Allied Rent. 1500 25.52 27.43 27.43 27.43 27.43 1.91
AWWAL Awwal Modaraba 500 10.00 10 10.00 10.00 10.00 0.00
FECM Elite Cap.Mod 3000 3.14 3.14 3.14 3.09 3.09 -0.05
FEM Equity Modaraba 500 6.10 6.1 6.10 6.10 6.10 0.00
FPRM Paramount Mod 3000 4.01 3.8 3.80 3.80 3.80 -0.21
FTMM F.Treet Manuf 10500 6.72 7.4 7.50 7.29 7.29 0.57
FUDLM U.D.L.Modaraba 27500 4.80 4.9 5.15 4.62 4.68 -0.12
KASBM KASB Mod 33000 1.30 1.11 1.30 1.05 1.19 -0.11
MODAM Mod.Al-Mali 43000 4.00 3.87 3.93 3.80 3.81 -0.19
OLPM OLP Modaraba 4000 12.22 12.45 12.45 12.22 12.45 0.23
ORM Orient Rental 500 5.65 - 5.65 5.65 5.65 0.00
PIM Popular Islamic 500 7.75 7.85 7.85 7.85 7.85 0.10
PMI Prud Mod.1st 2000 1.45 1.45 1.73 1.45 1.56 0.11
TRSM Trust Modaraba 1000 1.50 1.54 1.54 1.33 1.33 -0.17
UCAPM Unicap Modaraba 1000 1.60 1.8 2.00 1.80 1.90 0.30
***LEASING COMPANIES***
PGLC Pak Gulf Leasin 500 5.31 5.42 5.42 5.42 5.42 0.11
***INV. BANKS / INV. COS. / SECURITIES COS.***
AHL Arif Habib Ltd. 5500 32.85 32.6 32.60 32.25 32.49 -0.36
CYAN Cyan Limited 500 16.30 16.3 16.30 16.30 16.30 0.00
DAWH Dawood Hercules 3500 92.01 94 94.00 92.01 92.35 0.34
DEL Dawood Equities 500 3.98 - 3.98 3.98 3.98 0.00
DLL Dawood Law 6000 218.53 202.15 220.00 202.15 218.83 0.30
EFGH EFG Hermes Pak 500 12.95 13.37 13.37 13.37 13.37 0.42
ESBL Escorts Bank 11500 3.48 3.11 3.37 3.11 3.37 -0.11
FCSC Ist.Capital Sec 88000 1.08 1.05 1.08 1.03 1.03 -0.05
FNEL F. Nat.Equities 36000 3.79 3.77 3.85 3.70 3.80 0.01
ICIBL Invest Bank 217500 1.00 1 1.10 0.99 1.00 0.00
JSCL Jah.Sidd. Co. 65000 10.18 10.3 10.30 10.01 10.07 -0.11
JSCLPSA JahangirSidd(Pref) 500 7.00 7.44 7.44 7.44 7.44 0.44
MCBAH MCB-ARIF Habib 500 22.89 21.21 21.21 21.21 21.21 -1.68
OLPL OLP Financial 21500 19.42 19.49 19.50 19.40 19.42 0.00
PSX Pak Stock Exchange 41500 8.00 8.28 8.28 7.75 7.78 -0.22
***COMMERCIAL BANKS***
ABL Allied Bank LtdXD 1500 62.06 62.05 62.05 62.00 62.03 -0.03
AKBL Askari BankXB 23000 15.52 15.75 15.75 15.50 15.50 -0.02
BAFL Bank Al-Falah 297425 28.54 29.5 29.50 28.50 28.96 0.42
BAHL Bank AL-Habib 902083 41.00 41.8 41.80 40.40 40.49 -0.51
BIPL Bankislami Pak.XD 36500 9.66 9.66 9.74 9.53 9.69 0.03
BOP B.O.PunjabXB 1047000 3.88 3.95 3.97 3.85 3.88 0.00
FABL Faysal BankXD 692561 21.72 22.25 22.25 21.50 21.58 -0.14
HBL Habib BankXD 2104072 73.03 74.49 74.75 72.60 73.82 0.79
HMB Habib Metropol. 2727000 29.01 29.2 29.20 28.00 28.22 -0.79
JSBL JS Bank Ltd 54500 4.00 3.92 4.00 3.91 4.00 0.00
MCB MCB Bank Ltd 431639 114.99 114.5 115.00 113.91 114.99 0.00
MEBL Meezan BankXD 474436 94.98 94.98 95.40 94.61 95.28 0.30
NBP National BankXD 174500 21.44 21.3 21.30 21.00 21.06 -0.38
SCBPL St.Chart.BankXD 4000 19.45 19.4 19.40 19.10 19.15 -0.30
SILK Silk Bank Ltd 11002000 0.93 .95 1.06 0.95 1.03 0.10
SMBL Summit Bank 12000 1.88 2.05 2.05 1.84 1.97 0.09
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 2
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***COMMERCIAL BANKS***
SNBL Soneri Bank Ltd 17500 9.40 9.3 9.30 9.15 9.15 -0.25
UBL United BankXD 191247 106.14 106.95 106.95 105.80 105.99 -0.15
***INSURANCE***
AGIC Ask.Gen.Insur. 15500 18.50 18.99 18.99 17.78 17.95 -0.55
AICL Adamjee Ins. 21000 26.46 26.83 27.25 26.83 26.97 0.51
ALIFE Adamjee Life As 20500 21.10 19.52 21.10 19.52 19.52 -1.58
ATIL Atlas Ins. Ltd 2500 54.50 54.99 54.99 54.00 54.00 -0.50
CENI Century Ins. 1000 17.34 17 17.00 16.22 16.61 -0.73
CSIL Cres.Star Ins. 13000 1.20 1.21 1.25 1.20 1.25 0.05
EFUG EFU General 2000 96.11 97 98.50 97.00 98.50 2.39
HICL Habib Ins. 75000 6.00 6.29 6.29 5.90 5.93 -0.07
IGIHL IGI Holdings 500 89.90 84.1 89.50 84.00 87.67 -2.23
IGIL IGI Life Ins 1000 9.16 8.5 8.50 8.50 8.50 -0.66
JGICL Jubilee Gen.Ins 12000 27.22 27.68 27.75 27.68 27.75 0.53
JLICL Jubile Life InsXDXB 300 108.00 105.11 112.00 105.11 109.67 1.67
PAKRI Pak Reinsurance 335500 7.04 7.1 7.11 6.90 6.92 -0.12
PINL Premier Ins. 16000 6.61 7.2 7.20 6.35 6.35 -0.26
SHNI Shaheen Ins. 1500 3.10 3.1 3.10 3.10 3.10 0.00
TPLI TPL Insurance 58000 20.28 20 20.50 19.66 20.25 -0.03
UNIC United Insurance 8500 9.15 9.15 9.17 9.00 9.00 -0.15
UVIC Universal Ins. 11000 3.05 3.99 3.99 3.99 3.99 0.94
***REAL ESTATE INVESTMENT TRUST***
DCR Dolmen City 68500 13.45 13.5 13.65 13.50 13.57 0.12
***TEXTILE SPINNING***
ASTM Asim Textile 1000 6.34 6.01 6.01 6.00 6.00 -0.34
DATM Data Textile 119000 2.99 3 3.09 2.96 3.00 0.01
DFSM Dewan Farooque Sp. 66500 2.71 2.96 2.96 2.66 2.70 -0.01
DSIL D.S. Ind. Ltd. 9000 2.11 2.2 2.20 2.11 2.15 0.04
ELSM Ellcot Spinning 100 108.00 100 100.00 100.00 108.00 0.00
GADT Gadoon Textile 300 180.50 186 186.00 186.00 186.00 5.50
JDMT Janana D Mal 500 44.00 40.75 40.75 40.75 40.75 -3.25
KOSM Kohinoor Spining 76500 2.47 2.5 2.55 2.44 2.55 0.08
PRET Premium Tex. 850 446.80 480.31 480.31 480.31 480.31 33.51
TATM Tata Textile 2500 62.75 63.9 66.50 63.90 65.06 2.31
***TEXTILE WEAVING***
STJT Shahtaj Textile 0 101.00 - 0.00 0.00 97.11 -3.89
YOUW Yousuf Weaving 109500 3.36 3.31 3.44 3.30 3.35 -0.01
***TEXTILE COMPOSITE***
ADMM Artistic Denim 39000 56.02 54.5 55.35 52.60 55.20 -0.82
ANL Azgard Nine 15400 6.49 6.88 6.88 6.50 6.65 0.16
FZCM Fazal Cloth 600 157.11 151.1 153.01 151.10 153.00 -4.11
GATM Gul Ahmed 90496 19.76 19.99 20.00 19.70 19.79 0.03
GFIL Ghazi Fabrics 1000 3.90 4.2 4.20 3.90 4.20 0.30
HAEL Hala Enterprise 6000 6.00 5.8 5.80 5.50 5.50 -0.50
HUSI Hussain Industries 4000 22.11 20.5 20.55 20.46 20.50 -1.61
ILP Interloop Ltd. 22844 48.16 48.88 48.88 47.51 48.00 -0.16
KHYT Khyber Textile 100 493.70 530.72 530.72 530.72 530.72 37.02
KOIL Kohinoor Ind. 5000 6.94 6.9 6.90 6.90 6.90 -0.04
KTML Kohinoor Textile 1000 51.63 52 52.00 52.00 52.00 0.37
NCL Nishat (Chun.) 91143 20.52 20.5 20.83 20.40 20.51 -0.01
NML Nishat Mills Ltd 217252 52.56 53.39 53.39 52.26 52.49 -0.07
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 3
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE COMPOSITE***
REDCO Redco Textile 1000 5.06 5.5 5.51 5.50 5.51 0.45
REWM Reliance Weaving 3000 60.00 59 59.00 59.00 59.00 -1.00
SAPT Sapphire Tex. 400 1179.00 1091 1200.00 1091.00 1187.83 8.83
SFL Sapphire Fiber 20 942.10 1012.75 1012.75 1012.75 942.10 0.00
SURC Suraj Cotton 200 95.38 102.53 102.53 102.00 95.38 0.00
TOWL Towellers Limited 43700 240.98 227 259.05 227.00 259.05 18.07
ZAHID ZahidJee Tex. 2500 29.00 30.5 30.50 26.85 27.21 -1.79
***SYNTHETIC & RAYON***
GATI Gatron Ind. 0 257.13 - 0.00 0.00 259.83 2.71
IMAGE Image Pakistan 148000 9.78 9.8 9.99 9.50 9.51 -0.27
RUPL Rupali Polyester 500 19.42 - 19.42 19.42 19.42 0.00
***SUGAR & ALLIED INDUSTRIES***
AABS Al-Abbas Sugar 200 384.69 386 386.00 360.11 360.11 -24.58
ADAMS Adam Sugar 5000 26.00 26 26.00 26.00 26.00 0.00
AGSML Abdullah Shah 8000 5.57 5.58 5.74 5.58 5.66 0.09
HABSM Habib Sugar 500 30.57 30.6 30.60 30.60 30.60 0.03
JDWS J.D.W.Sugar 400 375.00 375 375.00 375.00 375.00 0.00
JSML Jauharabad Sug 3500 12.80 12.62 12.80 12.62 12.62 -0.18
KPUS Khairpur Sugar 4000 69.50 71.5 72.70 71.50 72.70 3.20
MRNS Mehran Sugar 5000 39.00 38.6 38.60 38.50 38.51 -0.49
NONS Noon Sugar 3000 50.04 49.5 49.50 48.55 49.13 -0.91
SHJS Shahtaj Sugar 0 50.17 - 0.00 0.00 49.41 -0.76
SHSML Shahmurad Sugar 300 155.00 157 157.00 157.00 157.00 2.00
TCORP Tariq Corp Ltd. 1000 12.00 11.51 11.51 11.51 11.51 -0.49
TICL Thal Ind.Corp. 0 322.00 - 0.00 0.00 301.13 -20.87
TSML Tandlianwala Sugar 500 104.90 112 112.00 112.00 112.00 7.10
***CEMENT***
ACPL Attock Cement 46000 56.00 57.79 57.79 56.00 56.10 0.10
BWCL Bestway Cement 1400 137.91 138.98 139.00 138.00 138.98 1.07
CHCC Cherat Cement 499824 108.96 111.25 111.50 107.50 108.81 -0.15
DCL Dewan Cement 942500 4.46 4.55 4.68 4.46 4.53 0.07
DGKC D.G.K.Cement 556720 42.70 43.3 43.70 42.90 43.05 0.35
FCCL Fauji Cement 730500 11.79 11.95 11.95 11.69 11.73 -0.06
FECTC Fecto Cement 500 16.75 - 16.75 16.75 16.75 0.00
FLYNG Flying Cement 276500 5.90 5.99 6.03 5.87 6.00 0.10
GWLC Gharibwal Cement 500 17.17 17.45 17.45 17.45 17.45 0.28
KOHC Kohat Cement 29505 138.04 140 142.00 136.20 137.73 -0.31
LUCK Lucky Cement 44633 401.92 404.9 404.94 401.02 402.91 0.99
MLCF Maple Leaf 1662627 25.45 25.9 26.10 25.45 25.53 0.08
PIOC Pioneer Cement 586742 68.31 70.4 70.80 67.86 68.14 -0.17
POWER Power Cement 59000 4.35 4.31 4.46 4.31 4.38 0.03
THCCL Thatta Cement 9000 10.41 10.3 10.66 10.30 10.50 0.09
***PROPERTY***
JVDC Javedan Corp. 6500 43.39 - 43.39 43.39 43.39 0.00
PACE Pace (Pak) Ltd. 1099000 2.19 2.25 2.32 2.15 2.17 -0.02
TPLP TPL Properties 772000 14.18 14.25 14.38 14.05 14.13 -0.05
***TOBACCO***
KHTC Khyber Tobacco 3500 384.00 384 390.00 384.00 385.00 1.00
PAKT Pak Tobacco 250 620.88 650 650.00 601.15 623.54 2.66
PMPK Philip Morris Pak. 1900 371.01 350.02 355.00 344.00 344.02 -26.99
***REFINERY***
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 4
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***REFINERY***
ATRL Attock Refinery 302174 170.12 171.49 172.00 169.51 171.02 0.90
CNERGY Cnergyico PK 1524664 3.48 3.5 3.53 3.43 3.47 -0.01
NRL National Refinery 20145 149.44 150.15 151.30 148.00 149.39 -0.05
PRL Pak Refinery 449282 12.23 12.4 12.44 12.20 12.26 0.03
***POWER GENERATION & DISTRIBUTION***
ALTN Altern Energy 1000 14.00 13.81 14.00 13.81 14.00 0.00
EPQL Engro Powergen 248000 26.16 27.2 27.20 26.50 26.95 0.79
HUBC Hub Power Co. 351451 67.15 67.45 67.80 67.14 67.56 0.41
KAPCO Kot Addu Power 1396169 24.09 24.1 24.10 23.90 24.02 -0.07
KEL K-Electric Ltd. 2637037 2.07 2.06 2.08 2.01 2.04 -0.03
KOHE Kohinoor Energy 30500 32.05 32.3 32.79 32.25 32.57 0.52
KOHP Kohinoor Power 4000 4.33 4 4.00 3.90 3.91 -0.42
LPL Lalpir Power 331500 16.37 16.48 16.55 16.00 16.09 -0.28
NCPL Nishat ChunPow 403000 14.31 14.45 14.50 14.21 14.46 0.15
NPL Nishat Power 360416 18.01 18.05 18.28 18.01 18.14 0.13
SGPL S.G.Power 6000 5.78 5.51 6.37 5.51 6.18 0.40
SPWL Saif Power Ltd. 398500 20.56 21 21.09 20.74 20.84 0.28
TSPL Tri-Star Power 336000 12.12 11.8 13.12 11.80 13.12 1.00
***OIL & GAS MARKETING COMPANIES***
APL Attock Petroleum 106260 293.15 293.99 293.99 292.00 293.00 -0.15
HTL HI-Tech Lub. 141500 23.27 23.9 23.90 23.31 23.44 0.17
OBOY Oilboy Energy L 32500 5.97 6.05 6.15 6.00 6.09 0.12
PSO P.S.O. 147205 113.98 114.12 115.40 114.12 114.33 0.35
SHEL Shell Pakistan 54500 75.50 76.29 76.50 74.63 74.94 -0.56
SNGP Sui North Gas 777855 38.78 39.25 39.80 39.00 39.12 0.34
SSGC Sui South Gas 376799 9.68 9.7 9.88 9.62 9.66 -0.02
***OIL & GAS EXPLORATION COMPANIES***
MARI Mari Petroleum 14134 1500.02 1509 1509.00 1500.00 1505.86 5.84
OGDC Oil & Gas Dev. 4567822 82.41 82.5 83.33 81.03 81.68 -0.73
POL Pak Oilfields 66156 397.95 398.99 401.98 397.00 397.68 -0.27
PPL Pak Petroleum 3048626 63.02 63.8 64.05 62.50 63.16 0.14
***ENGINEERING***
AGHA Agha Steel Ind. 1228000 11.37 11.4 11.77 11.12 11.46 0.09
ASL Aisha Steel Mill 61204 6.73 6.73 6.82 6.68 6.73 0.00
ASTL Amreli Steels 40718 17.50 17.9 17.90 17.50 17.78 0.28
BCL Bolan Casting 7000 33.10 32.61 34.00 32.51 34.00 0.90
BECO Beco Steel Ltd 22500 8.49 8.17 8.40 8.10 8.30 -0.19
CSAP Crescent Steel 1000 27.12 27.02 27.95 27.02 27.49 0.37
INIL Int. Ind.Ltd. 85242 73.34 73.51 74.64 73.25 74.23 0.89
ISL Inter.Steel Ltd 313503 41.95 42.5 42.50 41.60 41.94 -0.01
ITTEFAQ Ittefaq Iron Ind 31000 5.26 5.46 5.46 5.11 5.17 -0.09
KSBP K.S.B.Pumps 45100 109.00 109.1 117.17 109.00 116.02 7.02
MUGHAL Mughal Iron 393203 47.97 48.5 49.50 48.05 48.73 0.76
***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi Tractors 200 251.10 256.98 257.00 256.98 257.00 5.90
ATLH Atlas Honda Ltd 1200 265.00 258.11 259.04 258.11 259.04 -5.96
DFML Dewan Motors 366000 11.11 11.3 11.45 11.10 11.16 0.05
GHNI Ghandhara Ind. 33561 85.88 86.5 87.98 85.00 86.10 0.22
GHNL Ghand Nissan 6701 34.49 35.75 35.75 34.45 34.50 0.01
HCAR Honda Atlas Cars 43375 112.69 112.01 114.94 110.00 110.31 -2.38
INDU Indus Motor Co 67 883.01 883.01 894.90 883.01 894.30 11.29
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 5
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***AUTOMOBILE ASSEMBLER***
MTL Millat Tractors 25693 527.32 530 534.00 522.00 524.83 -2.49
PSMC Pak Suzuki 72063 101.28 101 102.85 100.11 100.91 -0.37
SAZEW Sazgar Eng 49500 44.96 45.25 45.90 45.10 45.28 0.32
***AUTOMOBILE PARTS & ACCESSORIES***
ATBA Atlas Battery 1200 161.20 160.6 162.00 160.57 160.94 -0.26
BWHL Bal.Wheels 0 72.58 - 0.00 0.00 71.85 -0.74
EXIDE Exide (PAK) 200 217.16 - 217.16 217.16 217.16 0.00
GTYR Ghandhara Tyre 4500 26.00 26 26.23 26.00 26.23 0.23
LOADS Loads Limited 149500 6.94 7.07 7.13 6.95 6.95 0.01
PTL Panther Tyres Ltd. 4601500 18.76 18.75 19.30 18.75 19.27 0.51
THALL Thal Limited 2200 167.00 166 166.00 162.01 163.20 -3.80
***CABLE & ELECTRICAL GOODS***
EMCO EMCO Industries 2500 23.37 21.66 22.70 21.65 22.70 -0.67
PAEL Pak Elektron 705500 10.63 10.7 10.81 10.54 10.60 -0.03
PCAL Pakistan Cables 9900 90.29 90.5 92.00 89.01 89.75 -0.54
WAVES Waves Corp Ltd. 235500 7.54 7.7 7.70 7.49 7.56 0.02
WHALE Waves Home Appl 4000 5.46 5.59 5.59 5.45 5.52 0.06
***TRANSPORT***
CLVL Cordoba Logist 1000 5.80 6.19 6.19 6.19 6.19 0.39
PIAA P.I.A.C.(A) 149000 3.40 3.27 3.59 3.27 3.40 0.00
PIBTL Pak Int.Bulk 406000 3.91 3.88 4.06 3.88 3.99 0.08
PICT Pak.Int.Cont. 7300 159.00 158 159.00 157.65 159.00 0.00
PNSC P.N.S.C 6300 96.14 97.9 98.00 97.00 97.01 0.87
***TECHNOLOGY & COMMUNICATION***
AIRLINK Air Link Commun 103500 18.92 19.25 19.25 18.56 18.58 -0.34
AVN Avanceon Ltd 306249 64.26 64.77 65.00 64.02 64.18 -0.08
HUMNL Hum Network 929000 5.40 5.5 5.59 5.33 5.55 0.15
MDTL Media Times Ltd 26500 1.88 1.9 1.90 1.90 1.90 0.02
NETSOL Netsol Tech. 238963 74.31 75.59 75.80 74.00 74.40 0.09
OCTOPUS Octopus Digital 134500 51.88 52.3 52.95 51.24 51.52 -0.36
PTC P.T.C.L. 69500 5.73 5.71 5.82 5.70 5.75 0.02
SYS Systems Limited 100701 465.65 468.98 469.00 465.00 467.08 1.43
TELE Telecard Limited 5347500 8.04 8.11 8.16 7.87 7.91 -0.13
TPL TPL Corp Ltd 171500 6.23 6.36 6.36 6.23 6.30 0.07
TPLT TPL Trakker Ltd 15000 9.74 9.65 10.00 9.65 9.81 0.07
TRG TRG Pak Ltd 1268929 106.90 107.5 108.39 106.52 106.96 0.06
WTL WorldCall Telecom 5743963 1.17 1.19 1.19 1.16 1.17 0.00
***FERTILIZER***
AHCL Arif Habib Corp 8500 31.01 30.89 30.89 30.01 30.43 -0.58
EFERT Engro Fert.XD 1088601 85.42 85.95 85.95 84.95 85.20 -0.22
ENGRO Engro CorpXD 63513 272.15 273 273.10 270.13 271.01 -1.14
FATIMA Fatima Fert. 45186 31.82 31.99 32.20 31.94 32.01 0.19
FFBL Fauji Fert Bin 64500 12.28 12.49 12.58 12.41 12.49 0.21
FFC Fauji Fert.XD 206062 98.72 98.7 99.40 98.52 98.78 0.06
***PHARMACEUTICALS***
ABOT Abbott Lab. 350 400.00 408 408.00 400.00 405.67 5.67
AGP AGP Limited 1638 54.47 55.2 55.20 54.05 54.05 -0.42
CPHL Citi Pharma Ltd 55733 25.58 25.89 25.89 25.46 25.50 -0.08
FEROZ Ferozsons (Lab) 2200 141.36 142.99 143.00 140.25 141.00 -0.36
GLAXO GlaxoSmithKline 14800 79.34 79.66 80.25 79.34 80.00 0.66
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 6
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***PHARMACEUTICALS***
HALEON Haleon Pakistan 1000 131.59 130.1 130.10 130.05 130.05 -1.54
HINOON Highnoon (Lab) 6550 470.67 470 475.00 465.00 469.83 -0.84
IBLHL IBL HealthCare 16000 32.70 33 34.00 32.70 33.10 0.40
OTSU Otsuka Pak 2100 89.27 83 85.75 82.60 83.86 -5.41
SEARL The Searle Co. 633507 51.59 52.2 52.38 51.30 51.54 -0.05
***CHEMICAL***
AGL Agritech Limited 97500 4.90 4.98 4.99 4.87 4.89 -0.01
ARPL Archroma Pak 450 429.97 427 428.00 427.00 427.50 -2.47
BERG Berger Paints 4000 60.25 60.95 60.95 60.00 60.22 -0.03
BIFO Biafo Ind. 2500 56.75 55.75 57.74 55.20 56.89 0.14
COLG Colgate Palm 1640 1338.00 1330 1349.00 1308.50 1346.13 8.13
DOL Descon Oxychem 166000 25.71 25.7 25.95 25.01 25.50 -0.21
EPCL Engro Polymer 520430 46.95 47.1 48.20 46.95 47.93 0.98
GCIL Ghani Chemical 198500 9.89 10.01 10.35 9.87 9.88 -0.01
GGL Ghani Glo Hol 686109 10.50 10.65 10.73 10.50 10.59 0.09
ICL Ittehad Chem. 7500 32.75 32.01 32.74 31.00 32.74 -0.01
LCI Lucky Core Ind. 5232 524.61 523.95 538.00 500.00 516.31 -8.30
LOTCHEM Lotte ChemicalXD 1561280 22.81 23.4 23.40 22.75 23.03 0.22
NICL Nimir Ind.Chem. 27000 57.50 59.5 61.81 58.50 58.71 1.21
NRSL Nimir Resins 160000 13.00 13 13.20 12.96 13.00 0.00
PAKOXY Pak Oxygen Ltd. 4200 160.00 159 160.00 150.05 152.82 -7.18
SPL Sitara Peroxide 13500 14.00 14.05 14.01 13.90 13.94 -0.06
WAHN Wah-Noble 200 149.33 149.98 149.98 149.98 149.98 0.65
***PAPER & BOARD***
CEPB Century Paper 2000 43.90 43.16 44.59 43.16 44.59 0.69
CPPL Cherat Pack 600 86.99 84.11 84.11 84.05 84.05 -2.94
GEMPAPL Pak Agro Pack(Gem) 500 8.00 - 8.00 8.00 8.00 0.00
MERIT Merit Packaging 1500 7.32 7.6 7.60 7.32 7.60 0.28
PKGS Packages Ltd. 5200 338.90 339.99 340.00 335.00 338.90 0.00
RPL Roshan Packages 500 11.17 11.15 11.15 11.15 11.15 -0.02
***LEATHER & TANNERIES***
BATA Bata (Pak) 20 1983.50 1835 1835.00 1835.00 1835.00 -148.50
LEUL Leather Up Ltd. 2000 11.80 11.96 12.79 11.15 11.15 -0.65
SGF Service Global Foot 41500 26.88 26.5 27.09 26.50 26.84 -0.04
SRVI Service Ind.Ltd 3500 204.37 205.25 206.47 203.27 204.00 -0.37
***FOOD & PERSONAL CARE PRODUCTS***
ASC Al-Shaheer Corp 180181 9.16 9.5 9.50 9.03 9.11 -0.05
FCEPL Frieslandcampina 125289 56.30 57.49 57.49 52.60 53.03 -3.27
FFL Fauji Foods Ltd 694445 5.29 5.4 5.48 5.37 5.38 0.09
ISIL Ismail Ind 100 510.00 490.01 490.01 490.01 490.01 -19.99
MFFL MithchellsFruit 5500 89.31 89.5 90.40 88.10 89.47 0.16
MUREB Murree Brewery 2500 349.90 336 336.00 330.00 331.00 -18.90
NATF National Foods 16800 94.29 94.5 95.50 94.00 94.08 -0.21
NESTLE Nestle Pakistan 360 5115.00 4950.1 5125.00 4950.10 5125.00 10.00
PREMA At-Tahur Ltd. 23000 15.65 15.71 15.71 15.50 15.54 -0.11
QUICE Quice Food 16500 3.56 3.79 3.97 3.60 3.60 0.04
SCL Shield Corp. 200 250.00 233.01 234.01 233.01 233.51 -16.49
SHEZ Shezan Inter. 800 105.75 105 105.00 104.00 104.00 -1.75
TOMCL The Organic Meat 209000 19.28 19.2 19.60 19.20 19.40 0.12
TREET Treet Corp 298000 16.70 16.85 17.23 16.80 16.91 0.21
UNITY Unity Foods Ltd 1375371 13.00 13.07 13.23 12.84 12.89 -0.11
ZIL ZIL Limited 5100 257.00 264 264.00 252.00 256.99 -0.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 7
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***GLASS & CERAMICS***

BGL Bal.Glass 227500 10.96 11.25 11.25 10.95 11.00 0.04
FRCL Frontier Ceram 0 16.12 - 0.00 0.00 16.11 -0.01
GGGL GhaniGlobalGlass 122500 6.53 6.6 6.60 6.49 6.53 0.00
GHGL Ghani Glass Ltd 42500 36.49 36.12 36.70 36.11 36.50 0.01
GVGL Ghani Value Glas 5000 60.26 60 61.00 60.00 60.25 -0.01
STCL Shabbir Tiles 58500 8.50 9.25 9.25 8.48 8.49 -0.01
TGL Tariq Glass Ind. 67717 70.49 71.6 71.68 70.00 70.44 -0.05
***MISCELLANEOUS***
ECOP ECOPACK Ltd 1000 15.50 15.2 15.20 15.20 15.20 -0.30
GOC GOC (Pak) Ltd. 0 67.58 - 0.00 0.00 66.08 -1.50
META MetaTech Health 8000 5.85 6.1 6.10 5.72 5.79 -0.06
PABC Pakistan Alumin 998000 38.55 38.6 40.94 38.60 40.66 2.11
PSEL Pak Services 0 857.01 - 0.00 0.00 881.14 24.13
SHFA Shifa Int.Hosp 300 121.01 121.99 122.00 117.11 120.37 -0.64
SPEL Synthetic Prod 6500 11.19 11.25 11.25 11.00 11.20 0.01
STPL Siddiqsons Tin 23500 6.36 6.41 6.45 6.40 6.44 0.08
TRIPF Tri-Pack FilmsXD 3800 118.00 113.18 119.78 113.18 114.62 -3.38
***EXCHANGE TRADED FUNDS***
HBLTETF HBL Total Treas 10000 10.87 10.87 10.87 10.87 10.87 0.00
MZNPETF Meezan Pakistan 40500 7.70 7.75 7.79 7.73 7.77 0.07
***FUTURE CONTRACTS***
AGHA-APR AGHA-APR 0 11.40 - 0.00 0.00 11.67 0.27
AGHA-JUN AGHA-JUN 0 12.07 - 0.00 0.00 12.16 0.09
AGHA-MAY AGHA-MAY 0 11.79 - 0.00 0.00 11.88 0.09
AGL-APR AGL-APR 0 4.95 - 0.00 0.00 4.98 0.03
AGL-JUN AGL-JUN 0 5.20 - 0.00 0.00 5.19 -0.01
AGL-MAY AGL-MAY 0 5.08 - 0.00 0.00 5.07 -0.01
AIRLINK-APR AIRLINK-APR 0 19.27 - 0.00 0.00 18.91 -0.36
AIRLINK-JUN AIRLINK-JUN 0 20.09 - 0.00 0.00 19.71 -0.38
AIRLINK-MAY AIRLINK-MAY 0 19.63 - 0.00 0.00 19.26 -0.37
AKBL-APRB AKBL-APRB 0 16.38 - 0.00 0.00 15.78 -0.60
AKBL-JUN AKBL-JUN 0 16.48 - 0.00 0.00 16.44 -0.04
AKBL-MAY AKBL-MAY 0 16.10 - 0.00 0.00 16.07 -0.03
ANL-APR ANL-APR 0 6.53 - 0.00 0.00 6.77 0.24
ANL-JUN ANL-JUN 0 6.89 - 0.00 0.00 7.05 0.16
ANL-MAY ANL-MAY 0 6.73 - 0.00 0.00 6.89 0.16
APL-APRB APL-APRB 3 297.49 304.95 304.95 296.00 296.50 -0.99
APL-JUN APL-JUN 0 311.21 - 0.00 0.00 310.84 -0.37
APL-MAYB APL-MAYB 0 304.11 - 0.00 0.00 303.75 -0.36
ASC-APR ASC-APR 0 9.33 - 0.00 0.00 9.27 -0.06
ASC-JUN ASC-JUN 0 9.72 - 0.00 0.00 9.66 -0.06
ASC-MAY ASC-MAY 0 9.50 - 0.00 0.00 9.44 -0.06
ASL-APR ASL-APR 0 6.69 - 0.00 0.00 6.85 0.16
ASL-JUN ASL-JUN 0 7.14 - 0.00 0.00 7.14 0.00
ASL-MAY ASL-MAY 0 6.98 - 0.00 0.00 6.98 0.00
ASTL-APR ASTL-APR 0 17.83 - 0.00 0.00 18.10 0.27
ASTL-JUN ASTL-JUN 0 18.58 - 0.00 0.00 18.86 0.28
ASTL-MAY ASTL-MAY 0 18.15 - 0.00 0.00 18.43 0.28
ATRL-APR ATRL-APR 655 172.12 173.25 173.65 171.25 172.79 0.67
ATRL-JUN ATRL-JUN 0 180.60 - 0.00 0.00 181.44 0.84
ATRL-MAY ATRL-MAY 0 176.48 - 0.00 0.00 177.29 0.81
AVN-APR AVN-APR 165 65.06 66 66.00 64.80 65.02 -0.04
AVN-JUN AVN-JUN 0 68.22 - 0.00 0.00 68.09 -0.13
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 8
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
AVN-MAY AVN-MAY 0 66.66 - 0.00 0.00 66.53 -0.13
BAFL-APRB BAFL-APRB 0 29.07 - 0.00 0.00 29.48 0.41
BAFL-JUN BAFL-JUN 0 30.30 - 0.00 0.00 30.72 0.42
BAFL-MAY BAFL-MAY 0 29.61 - 0.00 0.00 30.02 0.41
BAHL-APRB BAHL-APRB 0 41.77 - 0.00 0.00 41.22 -0.55
BAHL-JUN BAHL-JUN 0 43.53 - 0.00 0.00 42.96 -0.57
BAHL-MAY BAHL-MAY 0 42.53 - 0.00 0.00 41.98 -0.55
BIPL-APRB BIPL-APRB 0 9.84 - 0.00 0.00 9.86 0.02
BIPL-JUN BIPL-JUN 0 10.25 - 0.00 0.00 10.28 0.03
BIPL-MAYB BIPL-MAYB 0 10.02 - 0.00 0.00 10.05 0.03
BOP-APRB BOP-APRB 198 3.95 4 4.00 3.90 3.94 -0.01
BOP-JUN BOP-JUN 0 4.12 - 0.00 0.00 4.12 0.00
BOP-MAY BOP-MAY 0 4.02 - 0.00 0.00 4.02 0.00
CHCC-APR CHCC-APR 176 110.08 111.95 112.00 108.65 109.60 -0.48
CHCC-JUN CHCC-JUN 0 115.67 - 0.00 0.00 115.44 -0.23
CHCC-MAY CHCC-MAY 0 113.03 - 0.00 0.00 112.80 -0.23
CNERGY-APR CNERGY-APR 220 3.53 3.54 3.54 3.53 3.54 0.01
CNERGY-JUN CNERGY-JUN 0 3.69 - 0.00 0.00 3.68 -0.01
CNERGY-MAY CNERGY-MAY 0 3.61 - 0.00 0.00 3.60 -0.01
CPHL-APR CPHL-APR 0 25.68 - 0.00 0.00 25.96 0.28
CPHL-JUN CPHL-JUN 0 27.16 - 0.00 0.00 27.05 -0.11
CPHL-MAY CPHL-MAY 0 26.54 - 0.00 0.00 26.44 -0.10
DGKC-APR DGKC-APR 474 43.10 44 44.00 43.30 43.46 0.36
DGKC-JUN DGKC-JUN 0 45.33 - 0.00 0.00 45.67 0.34
DGKC-MAY DGKC-MAY 0 44.30 - 0.00 0.00 44.63 0.33
EFERT-APRB EFERT-APRB 1 84.97 86.65 86.65 86.65 86.65 1.68
EFERT-JUN EFERT-JUN 0 90.68 - 0.00 0.00 90.39 -0.29
EFERT-MAY EFERT-MAY 0 88.61 - 0.00 0.00 88.33 -0.28
ENGRO-APRB ENGRO-APRB 0 275.30 - 0.00 0.00 275.89 0.59
ENGRO-JUN ENGRO-JUN 0 288.91 - 0.00 0.00 287.51 -1.40
ENGRO-MAY ENGRO-MAY 0 282.32 - 0.00 0.00 280.95 -1.37
EPCL-APRB EPCL-APRB 194 45.22 45.3 46.80 45.29 46.15 0.93
EPCL-JUN EPCL-JUN 0 47.19 - 0.00 0.00 48.20 1.01
EPCL-MAYB EPCL-MAYB 10 46.11 46.2 46.20 46.20 46.20 0.09
EPQL-APR EPQL-APR 0 26.65 - 0.00 0.00 27.43 0.78
EPQL-JUN EPQL-JUN 0 27.77 - 0.00 0.00 28.59 0.82
EPQL-MAY EPQL-MAY 0 27.14 - 0.00 0.00 27.94 0.80
FABL-APRB FABL-APRB 19 21.90 22.3 22.30 21.75 22.13 0.23
FABL-JUN FABL-JUN 0 23.06 - 0.00 0.00 22.89 -0.17
FABL-MAY FABL-MAY 0 22.53 - 0.00 0.00 22.37 -0.16
FATIMA-APR FATIMA-APR 2 31.50 32.25 32.25 32.00 32.00 0.50
FATIMA-APRB FATIMA-APRB 0 28.85 - 0.00 0.00 29.02 0.17
FATIMA-JUN FATIMA-JUN 0 31.93 - 31.93 31.93 32.10 0.17
FATIMA-JUNB FATIMA-JUNB 0 30.06 - 0.00 0.00 30.25 0.19
FATIMA-MAY FATIMA-MAY 1 31.93 32 32.00 31.93 32.00 0.07
FATIMA-MAYB FATIMA-MAYB 0 29.38 - 0.00 0.00 29.56 0.18
FCCL-APR FCCL-APR 266 11.97 12.03 12.09 11.84 11.91 -0.06
FCCL-JUN FCCL-JUN 0 12.52 - 0.00 0.00 12.44 -0.08
FCCL-MAY FCCL-MAY 0 12.23 - 0.00 0.00 12.16 -0.07
FFBL-APR FFBL-APR 29 12.49 12.56 12.67 12.56 12.61 0.12
FFBL-JUN FFBL-JUN 0 13.04 - 0.00 0.00 13.25 0.21
FFBL-MAY FFBL-MAY 0 12.74 - 0.00 0.00 12.95 0.21
FFC-APRB FFC-APRB 4 100.56 100.75 100.75 100.75 100.75 0.19
FFC-JUN FFC-JUN 0 104.80 - 0.00 0.00 104.80 0.00
FFC-MAY FFC-MAY 0 102.41 - 0.00 0.00 102.40 -0.01
FFL-APR FFL-APR 466 5.35 5.5 5.73 5.47 5.64 0.29
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 9
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
FFL-JUN FFL-JUN 0 5.62 - 0.00 0.00 5.71 0.09
FFL-MAY FFL-MAY 0 5.49 - 0.00 0.00 5.58 0.09
FLYNG-APR FLYNG-APR 286 6.01 5.95 6.11 5.95 6.10 0.09
FLYNG-JUN FLYNG-JUN 0 6.26 - 0.00 0.00 6.37 0.11
FLYNG-MAY FLYNG-MAY 0 6.12 - 0.00 0.00 6.22 0.10
GATM-APR GATM-APR 4 19.60 19.86 19.90 19.86 19.90 0.30
GATM-JUN GATM-JUN 0 20.98 - 0.00 0.00 21.00 0.02
GATM-MAY GATM-MAY 0 20.50 - 0.00 0.00 20.52 0.02
GGGL-APR GGGL-APR 2 6.48 6.53 6.53 6.53 6.53 0.05
GGGL-JUN GGGL-JUN 0 6.93 - 0.00 0.00 6.93 0.00
GGGL-MAY GGGL-MAY 0 6.77 - 0.00 0.00 6.77 0.00
GGL-APR GGL-APR 940 10.66 10.74 10.87 9.72 10.77 0.11
GGL-JUN GGL-JUN 0 11.15 - 0.00 0.00 11.23 0.08
GGL-MAY GGL-MAY 0 10.89 - 0.00 0.00 10.98 0.09
GHNI-APR GHNI-APR 6 86.50 87.11 87.21 86.05 87.21 0.71
GHNI-JUN GHNI-JUN 0 91.17 - 0.00 0.00 91.34 0.17
GHNI-MAY GHNI-MAY 0 89.09 - 0.00 0.00 89.26 0.17
HBL-APRB HBL-APRB 18 74.00 75 75.24 73.50 74.65 0.65
HBL-JUN HBL-JUN 0 77.53 - 0.00 0.00 78.32 0.79
HBL-MAY HBL-MAY 0 75.76 - 0.00 0.00 76.53 0.77
HMB-APRB HMB-APRB 0 29.55 - 0.00 0.00 28.73 -0.82
HUBC-APRB HUBC-APRB 36 67.51 68.4 68.40 68.20 68.28 0.77
HUBC-JUN HUBC-JUN 0 71.29 - 0.00 0.00 71.67 0.38
HUBC-MAYB HUBC-MAYB 0 69.66 - 0.00 0.00 70.04 0.38
HUMNL-APR HUMNL-APR 1142 5.46 5.5 5.65 5.45 5.62 0.16
HUMNL-JUN HUMNL-JUN 0 5.73 - 0.00 0.00 5.89 0.16
HUMNL-MAY HUMNL-MAY 0 5.60 - 0.00 0.00 5.75 0.15
ILP-APR ILP-APR 0 49.06 - 0.00 0.00 48.86 -0.20
ILP-JUN ILP-JUN 0 51.13 - 0.00 0.00 50.92 -0.21
ILP-MAY ILP-MAY 0 49.96 - 0.00 0.00 49.76 -0.20
INIL-APR INIL-APR 33 74.57 74.7 75.74 74.70 75.00 0.43
INIL-JUN INIL-JUN 0 77.86 - 0.00 0.00 78.75 0.89
INIL-MAY INIL-MAY 0 76.08 - 0.00 0.00 76.95 0.87
ISL-APR ISL-APR 21 42.39 42.5 42.65 42.00 42.39 0.00
ISL-JUN ISL-JUN 0 44.53 - 0.00 0.00 44.49 -0.04
ISL-MAY ISL-MAY 0 43.52 - 0.00 0.00 43.48 -0.04
JSMFETF-APR JSMFETF-APR 0 8.11 - 0.00 0.00 8.10 -0.01
KAPCO-APRB KAPCO-APRB 11 24.49 24.25 24.29 24.20 24.29 -0.20
KAPCO-JUN KAPCO-JUN 0 25.57 - 0.00 0.00 25.48 -0.09
KAPCO-MAY KAPCO-MAY 0 24.99 - 0.00 0.00 24.90 -0.09
KEL-APR KEL-APR 338 2.10 2.05 2.07 2.05 2.07 -0.03
KEL-JUN KEL-JUN 0 2.20 - 0.00 0.00 2.16 -0.04
KEL-MAY KEL-MAY 0 2.15 - 0.00 0.00 2.11 -0.04
KOHC-APR KOHC-APR 33 139.00 141.1 141.10 139.38 139.55 0.55
KOHC-JUN KOHC-JUN 0 146.54 - 0.00 0.00 146.12 -0.42
KOHC-MAY KOHC-MAY 0 143.20 - 0.00 0.00 142.78 -0.42
LOTCHEM-APRBLOTCHEM-APRB 1728 23.23 23.15 23.49 23.05 23.30 0.07
LOTCHEM-JUN LOTCHEM-JUN 0 24.21 - 0.00 0.00 24.43 0.22
LOTCHEM-MAYBLOTCHEM-MAYB 0 23.66 - 0.00 0.00 23.87 0.21
LPL-APRB LPL-APRB 0 14.64 - 0.00 0.00 14.34 -0.30
LPL-JUN LPL-JUN 40 15.26 16 16.00 16.00 16.00 0.74
LPL-MAYB LPL-MAYB 0 14.91 - 0.00 0.00 14.61 -0.30
LUCK-APR LUCK-APR 14 406.55 405.11 409.45 405.11 407.07 0.52
LUCK-JUN LUCK-JUN 0 426.68 - 0.00 0.00 427.45 0.77
LUCK-MAY LUCK-MAY 0 416.94 - 0.00 0.00 417.69 0.75
MCB-APRB MCB-APRB 0 117.23 - 0.00 0.00 117.06 -0.17
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 10
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
MCB-JUN MCB-JUN 0 122.07 - 0.00 0.00 121.99 -0.08
MCB-MAY MCB-MAY 0 119.29 - 0.00 0.00 119.21 -0.08
MEBL-APRB MEBL-APRB 8 95.98 96 96.48 95.99 96.48 0.50
MEBL-JUN MEBL-JUN 0 100.83 - 0.00 0.00 101.08 0.25
MEBL-MAY MEBL-MAY 0 98.53 - 0.00 0.00 98.77 0.24
MLCF-APR MLCF-APR 1705 25.58 25.96 26.27 25.74 25.78 0.20
MLCF-JUN MLCF-JUN 0 27.02 - 0.00 0.00 27.08 0.06
MLCF-MAY MLCF-MAY 0 26.40 - 0.00 0.00 26.47 0.07
MTL-APRB MTL-APRB 1 539.14 510 510.00 510.00 510.00 -29.14
MTL-JUN MTL-JUN 0 559.80 - 0.00 0.00 556.79 -3.01
MTL-MAY MTL-MAY 0 547.03 - 0.00 0.00 544.08 -2.95
MUGHAL-APR MUGHAL-APR 99 48.68 49.5 49.52 48.76 49.22 0.54
MUGHAL-JUN MUGHAL-JUN 0 50.92 - 0.00 0.00 51.70 0.78
MUGHAL-MAY MUGHAL-MAY 0 49.76 - 0.00 0.00 50.52 0.76
MZNPETF-APR MZNPETF-APR 0 7.84 - 0.00 0.00 7.91 0.07
MZNPETF-JUN MZNPETF-JUN 0 8.17 - 0.00 0.00 8.24 0.07
MZNPETF-MAY MZNPETF-MAY 0 7.99 - 0.00 0.00 8.05 0.06
NBP-APR NBP-APR 0 21.84 - 0.00 0.00 21.44 -0.40
NBP-JUN NBP-JUN 0 22.76 - 0.00 0.00 22.34 -0.42
NBP-MAY NBP-MAY 0 22.24 - 0.00 0.00 21.83 -0.41
NBPGETF-APR NBPGETF-APR 0 9.79 - 0.00 0.00 9.78 -0.01
NBPGETF-JUN NBPGETF-JUN 0 10.20 - 0.00 0.00 10.20 0.00
NBPGETF-MAY NBPGETF-MAY 0 9.97 - 0.00 0.00 9.96 -0.01
NCL-APR NCL-APR 2 20.90 20.8 20.80 20.79 20.80 -0.10
NCL-JUN NCL-JUN 0 21.78 - 0.00 0.00 21.76 -0.02
NCL-MAY NCL-MAY 0 21.29 - 0.00 0.00 21.26 -0.03
NCPL-APR NCPL-APR 426 14.54 14.45 14.84 14.41 14.71 0.17
NCPL-JUN NCPL-JUN 0 15.19 - 0.00 0.00 15.34 0.15
NCPL-MAY NCPL-MAY 0 14.84 - 0.00 0.00 14.99 0.15
NETSOL-APR NETSOL-APR 451 75.17 75.2 76.90 75.15 75.35 0.18
NETSOL-JUN NETSOL-JUN 0 78.89 - 0.00 0.00 78.93 0.04
NETSOL-MAY NETSOL-MAY 3 77.09 77.5 77.50 77.10 77.37 0.28
NITGETF-APR NITGETF-APR 0 10.79 - 0.00 0.00 10.78 -0.01
NITGETF-JUN NITGETF-JUN 0 11.24 - 0.00 0.00 11.23 -0.01
NITGETF-MAY NITGETF-MAY 0 10.99 - 0.00 0.00 10.98 -0.01
NML-APR NML-APR 28 53.27 53.38 53.65 53.06 53.48 0.21
NML-JUN NML-JUN 0 55.80 - 0.00 0.00 55.69 -0.11
NML-MAY NML-MAY 0 54.52 - 0.00 0.00 54.42 -0.10
NPL-APRB NPL-APRB 56 18.45 18.31 18.60 18.31 18.49 0.04
NPL-JUN NPL-JUN 0 19.12 - 0.00 0.00 19.24 0.12
NPL-MAY NPL-MAY 0 18.68 - 0.00 0.00 18.81 0.13
NRL-APR NRL-APR 15 151.06 152.25 152.25 150.60 151.30 0.24
NRL-JUN NRL-JUN 0 158.64 - 0.00 0.00 158.49 -0.15
NRL-MAY NRL-MAY 0 155.02 - 0.00 0.00 154.87 -0.15
OGDC-APRB OGDC-APRB 1869 83.31 84 84.45 82.11 82.81 -0.50
OGDC-JUN OGDC-JUN 0 87.49 - 0.00 0.00 86.65 -0.84
OGDC-MAY OGDC-MAY 0 85.49 - 0.00 0.00 84.68 -0.81
PABC-APR PABC-APR 4 39.00 40 40.00 40.00 40.00 1.00
PABC-JUN PABC-JUN 0 40.92 - 0.00 0.00 43.14 2.22
PABC-MAY PABC-MAY 0 39.99 - 0.00 0.00 42.15 2.16
PACE-APR PACE-APR 1 2.23 2.2 2.20 2.20 2.20 -0.03
PACE-JUN PACE-JUN 0 2.32 - 0.00 0.00 2.30 -0.02
PACE-MAY PACE-MAY 0 2.27 - 0.00 0.00 2.25 -0.02
PAEL-APR PAEL-APR 449 10.73 10.83 10.91 10.72 10.72 -0.01
PAEL-JUN PAEL-JUN 0 11.28 - 0.00 0.00 11.25 -0.03
PAEL-MAY PAEL-MAY 0 11.03 - 0.00 0.00 10.99 -0.04
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 11
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
PAKRI-APR PAKRI-APR 0 7.07 - 0.00 0.00 6.94 -0.13
PAKRI-APRB PAKRI-APRB 0 6.41 - 0.00 0.00 6.28 -0.13
PAKRI-JUN PAKRI-JUN 0 7.06 - 7.06 7.06 6.94 -0.12
PAKRI-JUNB PAKRI-JUNB 0 6.68 - 0.00 0.00 6.55 -0.13
PAKRI-MAY PAKRI-MAY 0 7.06 - 7.06 7.06 6.94 -0.12
PAKRI-MAYB PAKRI-MAYB 0 6.53 - 0.00 0.00 6.40 -0.13
PIAA-APR PIAA-APR 0 3.46 - 0.00 0.00 3.46 0.00
PIAA-JUN PIAA-JUN 0 3.61 - 0.00 0.00 3.61 0.00
PIAA-MAY PIAA-MAY 0 3.53 - 0.00 0.00 3.52 -0.01
PIBTL-APR PIBTL-APR 513 3.89 4 4.13 3.95 4.02 0.13
PIBTL-JUN PIBTL-JUN 0 4.15 - 0.00 0.00 4.23 0.08
PIBTL-MAY PIBTL-MAY 0 4.06 - 0.00 0.00 4.14 0.08
PIOC-APR PIOC-APR 1980 68.97 70.4 71.20 68.61 68.75 -0.22
PIOC-JUN PIOC-JUN 0 72.52 - 0.00 0.00 72.29 -0.23
PIOC-MAY PIOC-MAY 0 70.86 - 0.00 0.00 70.64 -0.22
POL-APRB POL-APRB 0 401.00 - 0.00 0.00 404.84 3.84
POL-JUN POL-JUN 0 422.46 - 0.00 0.00 421.90 -0.56
POL-MAYB POL-MAYB 0 412.82 - 0.00 0.00 412.27 -0.55
POWER-APR POWER-APR 0 4.43 - 0.00 0.00 4.46 0.03
POWER-JUN POWER-JUN 0 4.62 - 0.00 0.00 4.65 0.03
POWER-MAY POWER-MAY 0 4.51 - 0.00 0.00 4.54 0.03
PPL-APRB PPL-APRB 1112 63.76 64.85 64.85 63.51 63.97 0.21
PPL-JUN PPL-JUN 0 66.90 - 0.00 0.00 67.01 0.11
PPL-MAYB PPL-MAYB 0 65.38 - 0.00 0.00 65.48 0.10
PRL-APR PRL-APR 242 12.40 12.54 12.55 12.27 12.35 -0.05
PRL-JUN PRL-JUN 0 12.98 - 0.00 0.00 13.01 0.03
PRL-MAY PRL-MAY 0 12.69 - 0.00 0.00 12.71 0.02
PSMC-APR PSMC-APR 30 102.11 103 103.16 101.00 101.62 -0.49
PSMC-JUN PSMC-JUN 0 107.52 - 0.00 0.00 107.06 -0.46
PSMC-MAY PSMC-MAY 0 105.06 - 0.00 0.00 104.61 -0.45
PSO-APR PSO-APR 79 115.22 115.52 116.50 115.25 115.47 0.25
PSO-JUN PSO-JUN 0 121.00 - 0.00 0.00 121.29 0.29
PSO-MAY PSO-MAY 0 128.00 - 0.00 0.00 118.52 -9.48
PTC-APR PTC-APR 10 5.79 5.9 5.90 5.81 5.82 0.03
PTC-JUN PTC-JUN 0 6.08 - 0.00 0.00 6.10 0.02
PTC-MAY PTC-MAY 0 5.94 - 0.00 0.00 5.96 0.02
SEARL-APR SEARL-APR 485 52.05 52.35 52.99 52.00 52.08 0.03
SEARL-JUN SEARL-JUN 0 54.77 - 0.00 0.00 54.68 -0.09
SEARL-MAY SEARL-MAY 0 53.52 - 0.00 0.00 53.43 -0.09
SHEL-APR SHEL-APR 7 76.26 77.49 77.49 75.52 75.57 -0.69
SHEL-JUN SHEL-JUN 0 80.15 - 0.00 0.00 79.50 -0.65
SHEL-MAY SHEL-MAY 0 78.32 - 0.00 0.00 77.69 -0.63
SILK-APR SILK-APR 128 0.97 1.02 1.10 1.00 1.08 0.11
SILK-JUN SILK-JUN 0 0.99 - 0.00 0.00 1.09 0.10
SILK-MAY SILK-MAY 0 0.96 - 0.00 0.00 1.07 0.11
SMBL-APR SMBL-APR 0 1.92 - 0.00 0.00 2.01 0.09
SMBL-JUN SMBL-JUN 0 2.00 - 0.00 0.00 2.09 0.09
SMBL-MAY SMBL-MAY 0 1.95 - 0.00 0.00 2.04 0.09
SNBL-APRB SNBL-APRB 0 9.58 - 0.00 0.00 9.31 -0.27
SNBL-JUN SNBL-JUN 0 9.98 - 0.00 0.00 9.71 -0.27
SNBL-MAY SNBL-MAY 0 9.75 - 0.00 0.00 9.49 -0.26
SNGP-APR SNGP-APR 532 39.30 39.4 40.15 39.40 39.54 0.24
SNGP-JUN SNGP-JUN 0 41.17 - 0.00 0.00 41.50 0.33
SNGP-MAY SNGP-MAY 0 40.23 - 0.00 0.00 40.55 0.32
SPWL-APR SPWL-APR 13 20.57 20.51 20.98 20.51 20.91 0.34
SPWL-APRB SPWL-APRB 0 18.40 - 0.00 0.00 18.67 0.27
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 12
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
SPWL-JUN SPWL-JUN 0 19.17 - 0.00 0.00 19.46 0.29
SPWL-MAY SPWL-MAY 0 20.57 - 0.00 0.00 20.84 0.27
SPWL-MAYB SPWL-MAYB 0 18.73 - 0.00 0.00 19.01 0.28
SSGC-APR SSGC-APR 52 9.79 9.97 9.99 9.71 9.72 -0.07
SSGC-JUN SSGC-JUN 0 10.28 - 0.00 0.00 10.25 -0.03
SSGC-MAY SSGC-MAY 0 10.04 - 0.00 0.00 10.01 -0.03
STCL-APR STCL-APR 0 8.66 - 0.00 0.00 8.64 -0.02
SYS-APR SYS-APR 39 469.99 469.05 471.94 468.01 470.66 0.67
SYS-JUN SYS-JUN 0 494.33 - 0.00 0.00 495.53 1.20
SYS-MAY SYS-MAY 0 483.05 - 0.00 0.00 484.21 1.16
TELE-APR TELE-APR 6779 8.16 8.2 8.25 7.95 8.00 -0.16
TELE-JUN TELE-JUN 0 8.54 - 0.00 0.00 8.39 -0.15
TELE-MAY TELE-MAY 0 8.34 - 0.00 0.00 8.20 -0.14
TGL-APR TGL-APR 6 70.19 74.2 74.20 70.70 70.80 0.61
TGL-JUN TGL-JUN 0 74.83 - 0.00 0.00 74.73 -0.10
TGL-MAY TGL-MAY 0 73.12 - 0.00 0.00 73.02 -0.10
TPL-APR TPL-APR 0 6.30 - 0.00 0.00 6.41 0.11
TPL-JUN TPL-JUN 0 6.61 - 0.00 0.00 6.68 0.07
TPL-MAY TPL-MAY 0 6.46 - 0.00 0.00 6.53 0.07
TPLP-APR TPLP-APR 587 14.29 14.5 14.55 14.26 14.29 0.00
TPLP-JUN TPLP-JUN 0 15.05 - 0.00 0.00 14.99 -0.06
TPLP-MAY TPLP-MAY 0 14.71 - 0.00 0.00 14.65 -0.06
TREET-APR TREET-APR 393 16.95 16.81 17.45 16.81 17.08 0.13
TREET-JUN TREET-JUN 0 17.73 - 0.00 0.00 17.94 0.21
TREET-MAY TREET-MAY 0 17.32 - 0.00 0.00 17.53 0.21
TRG-APR TRG-APR 3936 108.14 108.85 109.67 107.81 108.26 0.12
TRG-JUN TRG-JUN 0 113.48 - 0.00 0.00 113.47 -0.01
TRG-MAY TRG-MAY 0 110.89 - 0.00 0.00 110.88 -0.01
UBL-APRB UBL-APRB 300 106.10 - 106.10 106.10 106.10 0.00
UBL-JUN UBL-JUN 0 112.68 - 0.00 0.00 112.44 -0.24
UBL-MAY UBL-MAY 0 110.11 - 0.00 0.00 109.88 -0.23
UBLPETF-APR UBLPETF-APR 0 11.41 - 0.00 0.00 11.40 -0.01
UBLPETF-JUN UBLPETF-JUN 0 11.89 - 0.00 0.00 11.88 -0.01
UBLPETF-MAY UBLPETF-MAY 0 11.62 - 0.00 0.00 11.61 -0.01
UNITY-APR UNITY-APR 1528 13.16 13.26 13.46 13.02 13.06 -0.10
UNITY-JUN UNITY-JUN 0 13.80 - 0.00 0.00 13.68 -0.12
UNITY-MAY UNITY-MAY 0 13.49 - 0.00 0.00 13.36 -0.13
WAVES-APR WAVES-APR 254 7.62 7.71 7.71 7.58 7.61 -0.01
WAVES-JUN WAVES-JUN 0 8.00 - 0.00 0.00 8.02 0.02
WAVES-MAY WAVES-MAY 0 7.82 - 0.00 0.00 7.84 0.02
WTL-APR WTL-APR 1352 1.18 1.19 1.19 1.18 1.19 0.01
WTL-JUN WTL-JUN 0 1.24 - 0.00 0.00 1.24 0.00
WTL-MAY WTL-MAY 0 1.21 - 0.00 0.00 1.21 0.00
***BONDS***
BOPTFC2 Bank Of Punjab( 0 98.00 - 0.00 0.00 98.00 0.00
HBLTFC2 Habib Bank(TFC2 700 95.00 - 95.00 95.00 95.00 0.00
MUGHALSC Mughal Steel Su 0 100.13 - 0.00 0.00 100.13 0.00
PESC2 Pak Energy(Suku 20000 99.30 - 99.30 99.30 99.30 0.00
SBLTFC Samba Bank Ltd. 0 100.00 - 0.00 0.00 100.00 0.00
SNBLTFC3 Soneri Bank(TFC 0 100.10 - 0.00 0.00 100.10 0.00
***STOCK INDEX FUTURE CONTRACTS***
****DEFAULTER COMPANIES *****
***CHEMICAL***
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From : 09:15_AM_TO_02:15_PM PageNo: 13
Wednesday April 05,2023 Flu No:067/2023
P. Vol.: 83255062 P.KSE100 Ind: 39687.26 P.KSE 30 Ind: 14751.00 Plus : 136
C. Vol.: 86723163 C.KSE100 Ind: 39717.15 C.KSE 30 Ind: 14761.57 Minus: 140
Total 306 Net Change : 29.89 Net Change : 10.57 Equal: 30
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CHEMICAL***
BAPL Bawany Air Prod 7000 9.30 9.26 9.26 9.11 9.18 -0.12

***ENGINEERING***
DSL Dost Steels Ltd 233000 5.12 5.07 5.20 4.95 5.11 -0.01

***INSURANCE***
PKGI Pak Gen.Ins. 1500 3.96 3.96 3.96 3.90 3.90 -0.06

PIL PICIC Ins.Ltd. 5000 0.55 .56 0.56 0.56 0.56 0.01

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

PASL Pervez Ahmed Co 3500 0.68 .61 0.65 0.56 0.65 -0.03

***OIL & GAS MARKETING COMPANIES***

HASCOL Hascol Petrol 3422000 5.97 6.03 6.12 5.81 5.86 -0.11

***SUGAR & ALLIED INDUSTRIES***

SKRS Sakrand Sugar 60000 9.66 10.4 10.49 10.00 10.32 0.66

HWQS Haseeb Waqas Su 1055000 4.04 5 5.04 4.52 5.04 1.00

***TEXTILE SPINNING***
NCML Nazir Cotton Mi 500 3.47 3.49 3.49 3.49 3.49 0.02

BILF Bilal Fibres 2000 2.36 2.5 2.50 2.50 2.50 0.14

HIRAT Hira Textile 500 1.59 - 1.59 1.59 1.59 0.00