Pakistan Stock Exchange Limited

CLOSING RATE SUMMARY

From :09:30_AM_To_04:15_PM
PageNo: 1
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CLOSE - END MUTUAL FUND***

HGFA HBL Growth Fund 318721 7.36 7.2 7.55 7.2 7.5 0.14
HIFA HBL Invest Fund 223321 2.76 2.82 2.88 2.71 2.82 0.06
TSMF Tri-Star Mutual 3158 7.86 7.51 7.94 7.26 7.88 0.02

***MODARABAS***
BFMOD B.F.Modaraba 110 8.29 8.65 8.65 7.29 8.29 0
FECM Elite Cap.Mod 17816 8.09 8.8 8.8 7.3 7.93 -0.16
FEM Equity Modaraba 7152 3.07 3 3.1 2.9 2.9 -0.17
FHAM Habib Modaraba- 5463 15.2 15 15.2 15 15.2 0
XD
FIBLM I.B.L.Modarab 1 2.99 2.99 2.99 2.99 2.99 0
FIMM Imrooz 1 141 126.9 126.9 126.9 141 0
Modaraba-XD
FPJM Punjab Mod 800 2.25 2.35 2.35 2.26 2.32 0.07
FPRM Paramount Mod 17060 8.05 8 8.1 7.51 7.54 -0.51
FTMM F.Treet Manuf 8709 4.12 4.29 4.29 4.05 4.28 0.16
FTSM Tri-Star 1st 11432 18.49 18.25 19.99 18.24 18.38 -0.11
Mod.
GEMBCEM Burj Clean 2300 10.5 10.5 10.5 10.4 10.4 -0.1
Energy
OLPM OLP ModarabaXD 7598 14.18 14.01 14.45 13.55 14.2 0.02
ORM Orient RentalXD 2266 7.06 7.3 7.3 7.07 7.07 0.01
PMI Prud Mod.1stXD 461896 2.47 2.47 2.77 2.42 2.49 0.02
SINDM Sindh Modaraba- 1340 9.66 9 9.6 9 9.18 -0.48
XD
TRSM Trust 65438 3.98 4.05 4.05 3.9 3.97 -0.01
ModarabaXD
UCAPM Unicap Modaraba 2304 2.71 2.52 2.82 2.52 2.81 0.1

***LEASING COMPANIES***
PGLC Pak Gulf 15231 8.86 8.1 8.94 8 8.42 -0.44
Leasing

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

786 786 Invest Ltd 1201 6 6 6 6 6 0
AHL Arif Habib Ltd. 56036 63.28 63.27 64.6 63 64.4 1.12
AKDSL AKD Securites L 667932 17.25 17.3 17.7 17.01 17.11 -0.14
CASH Calcorp Limited 8737 24.94 27 27.43 27 27.43 2.49
CYAN Cyan Limited 33556 24.5 24.7 24.8 24.1 24.29 -0.21
DAWH Dawood Hercules 5885 143.29 144 145 141.75 142.75 -0.54
DEL Dawood Equities 27969 7.35 6.67 7.55 6.67 7.23 -0.12
DLL Dawood Law 15 200 200 200 200 200 0
EFGH EFG Hermes Pak 159653 50.85 52 55.94 52 55.94 5.09
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 2
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

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

ESBL Escorts Bank 96059 3.35 3.5 3.58 3.03 3.45 0.1
FCIBL F.Credit & Inv 15 7.39 7.49 7.49 7.49 7.39 0
FCSC Ist.Capital Sec 3032231 1.93 1.99 2.15 1.95 2 0.07
FDPL First Dawood 257725 2.17 2.26 2.26 2.15 2.21 0.04
Prop
FNEL F. Nat.Equities 583013 3.34 3.36 3.41 3.11 3.31 -0.03
ICIBL Invest Bank 331642 1.48 1.5 1.58 1.45 1.52 0.04
IML Imperial Limite 515 17.34 17.5 17.5 17.5 17.5 0.16
JSCL Jah.Sidd. Co. 86424 14.55 14.55 14.58 14.41 14.47 -0.08
JSCLPSA JahangirSidd(Pref) 3217 7.7 8.55 8.55 7.51 7.51 -0.19
JSGCL JS Global Cap. 2000 121.03 128 128 119.51 125.98 4.95
JSIL JS Investments 2043 21.5 21.5 21.5 21.4 21.5 0
LSECL LSE Capital 149404 3.4 3.4 3.48 3.33 3.35 -0.05
Limited.
LSEFSL LSE Fin. Ser. 550 4.06 4.35 4.35 4.35 4.35 0.29
Ld
LSEVL LSE Ventures 98589 7.7 7.53 7.8 7.5 7.5 -0.2
Ltd
MCBIM MCB Inv MGT 836 38.14 38 38.89 38 38.67 0.53
NEXT Next Capital 120 4.9 4.98 4.98 4.98 4.9 0
OLPL OLP FinancialXD 4861 28.8 27.17 28.95 27.17 28.95 0.15
PIAHCLA PIA Holding 6700999 19.83 19.83 19.83 18.6 18.68 -1.15
Company
PIAHCLB PIA Holding 8 927.03 880 880 858.01 927.03 0
CompanyB
PSX Pak Stock 9552961 14.5 14.7 15.52 14.45 15.42 0.92
Exchange
SIBL Sec. Inv. Bank 106 4.97 4.99 4.99 4.72 4.97 0
TSBL Trust Brokerage 105226 14.41 15.85 15.85 15.5 15.5 1.09

***COMMERCIAL BANKS***
ABL Allied Bank Ltd 31765 113 113.5 114.65 107 110.87 -2.13
AKBL Askari Bank 259187 29.94 30 30 29.2 29.5 -0.44
BAFL Bank Al-Falah 888562 67.75 68.69 69.9 67 67.24 -0.51
BAHL Bank AL-Habib 255831 107.41 106.7 107.98 106.5 106.93 -0.48
BIPL Bankislami Pak 866782 22.51 22.5 22.8 22.36 22.61 0.1
BML Bank Makramah 260815 2 2.08 2.08 1.99 1.99 -0.01
BOK Bank Of Khyber 14841 12 12.2 12.45 12 12.18 0.18
BOP B.O.Punjab 8302255 5.45 5.38 5.5 5.38 5.42 -0.03
FABL Faysal Bank 1093109 51.82 51.9 52.1 50.5 50.54 -1.28
HBL Habib Bank 1650771 134.84 135.75 135.75 132.25 134.08 -0.76
HMB Habib Metropol 112812 69.55 70 71 69.11 70.76 1.21
JSBL JS Bank Ltd 29359 8.79 8.7 8.7 8.53 8.56 -0.23
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 3
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***COMMERCIAL BANKS***
MCB MCB Bank Ltd 236926 256.52 255.5 257 248 249.84 -6.68
MEBL Meezan Bank Ltd 1343617 240.04 240.5 242.49 236.01 240.04 0
NBP National BankXD 2457808 69.4 69.4 69.99 66.5 67.51 -1.89
SBL Samba Bank 39319 11.24 10.81 11.81 10.75 10.99 -0.25
SCBPL St.Chart.Bank 214562 58.79 59 60 56 57.72 -1.07
SILK Silk Bank Ltd 6697271 0.89 0.93 0.93 0.87 0.9 0.01
SNBL Soneri Bank Ltd 602236 13.94 13.84 13.94 13.5 13.54 -0.4
UBL United Bank 340633 293.93 294.94 294.94 289.01 292.28 -1.65

***INSURANCE***
AGIC Ask.Gen.Insur. 25600 21.5 21.88 21.9 21.75 21.76 0.26
AICL Adamjee Ins. 534545 33.23 34 34.78 32.75 33.12 -0.11
ALAC Askari Life Ass 15013 4.95 5.31 5.31 5.2 5.2 0.25
ALIFE Adamjee Life 6200 34.06 36.9 37.25 32.75 32.87 -1.19
Assuran
ATIL Atlas Ins. Ltd 1500 42 40.52 42.01 40.51 42.01 0.01
CENI Century Ins. 10139 29.5 30.89 30.89 29.26 30 0.5
CSIL Cres.Star Ins. 613571 2.83 2.8 2.9 2.6 2.82 -0.01
EFUG EFU GeneralXD 1401 92.48 92.97 93.5 92.97 93.5 1.02
EFUL EFU Life Assur 200 177.02 177.02 177.02 177.01 177.02 0
EWIC East West Ins- 61 37.71 35 35 34.2 37.71 0
XB
HICL Habib Ins. 1080500 5.95 5.9 6 5.6 5.82 -0.13
IGIHL IGI Holdings 3560 158.98 159.8 160 151.4 158.87 -0.11
IGIL IGI Life Ins 1001 13.9 13.06 13.49 13.05 13.05 -0.85
JGICL Jubilee Gen.Ins 16429 41 39.51 42.75 39.51 42 1
JLICL Jubile Life Ins 10 131.9 0 0 0 131.9 0
PAKRI Pak Reinsurance 1647031 9.48 9.63 9.8 9.55 9.62 0.14
PINL Premier Ins. 29632 6.11 6.1 6.1 6 6 -0.11
PKGI Pak Gen.Ins. 166054 11.73 11.75 11.75 10.7 10.99 -0.74
RICL Reliance Ins. 8000 10.9 10.75 11.55 10.5 11.5 0.6
SHNI Shaheen Ins. 2310 4.5 4.55 4.55 4.4 4.5 0
TPLI TPL Insurance 14080 9.82 10 10 9.5 9.7 -0.12
UNIC United 9921 15.95 15.99 16 15.65 15.75 -0.2
Insurance
UVIC Universal Ins. 61504 6.51 6.36 7.51 6.25 7.44 0.93

***REAL ESTATE INVESTMENT TRUST***

DCR Dolmen City 528635 19.54 19.55 20 19.55 19.63 0.09
GRR Globe Residency 13322 13.5 13.7 13.75 13.5 13.7 0.2
TPLRF1 TPL REIT Fund I 18920 13.01 13 13.45 13 13 -0.01
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 4
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE SPINNING***
AATM Ali Asghar 2854 57.65 62.49 62.49 55.09 56.17 -1.48
Textile
ASTM Asim Textile 324783 14.23 14.99 15.65 12.81 13.26 -0.97
BILF Bilal Fibres 71957 16.29 16.7 16.95 15.26 15.46 -0.83
CCM Crescent Cotton 236 81.51 73.36 73.4 73.36 81.51 0
CFL Crescent Fibres 15750 52.67 56 57.94 47.4 49.36 -3.31
CTM Colony 310353 4.01 4.01 4.15 3.95 4.08 0.07
Tex.Mills Ltd
DFSM Dewan Farooque 20583 3.95 3.87 4.17 3.87 3.94 -0.01
Sp.
DSIL D.S. Ind. Ltd. 430390 5.87 6.08 6.08 5.85 5.89 0.02
ELCM Elahi Cotton 6 72.5 72 72 72 72.5 0
ELSM Ellcot Spinning 1166 83 90 90 83 83.42 0.42
GADT Gadoon Textile 1008 182.14 184.86 184.86 175 175.07 -7.07
IDSM Ideal Spinning 100 11.25 0 0 0 11.25 0
IDYM Indus Dyeing 26284 114.24 118.88 123 114.51 119.49 5.25
JATM J.A.Textile 10781 73.78 72 74.5 68.16 71.64 -2.14
JDMT Janana D Mal 104725 62.89 61.51 69.18 61.25 68.83 5.94
KOHTM Kohat TextileXD 2946 16.89 18.3 18.58 17.01 18.29 1.4
KOSM Kohinoor 4716285 7.32 7.32 7.54 7.26 7.36 0.04
Spining
NAGC Nagina Cotton 23 49.91 53.2 53.9 53.2 49.91 0
PRET Premium Tex. 204 290 318.9 318.9 314 318.82 28.82
RCML Reliance Cotton 1 650 649 649 649 650 0
SERT Service Ind Tex 3 10 10.3 10.3 10.3 10 0
SHDT Shadab Textile 3117 15.09 15.98 15.98 15.18 15.18 0.09
SNAI Sana Ind. 10 22 23.5 23.5 22 22 0
SSML Saritow 102 6.44 6.8 6.8 6.6 6.44 0
Spinning
SUTM Sunrays Textile 7617 81.68 81.52 89.85 81.5 89.76 8.08
TATM Tata Textile 10206 50.14 48.05 50 47.5 49.74 -0.4

***TEXTILE WEAVING***
ASHT Ashfaq Textile 46 13.71 12.61 13.7 12.61 13.71 0
ICCI ICC Industries 905 6.63 7.06 7.06 6.1 6.93 0.3
PRWM Prosperity Weav 1001 31 32 32 31 32 1
STJT Shahtaj 50 68.49 74.89 74.89 74.89 68.49 0
TextileXD
YOUW Yousuf Weaving 1817181 3.81 3.84 4 3.76 3.92 0.11
ZTL Zephyr Textile 12000 11.52 11.5 11.5 11.4 11.4 -0.12
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 5
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TEXTILE COMPOSITE***
ADMM Artistic 97232 40.02 40.5 42.98 39.7 40.56 0.54
DenimXD
ANL Azgard Nine 730206 7.19 7.24 7.37 7.1 7.28 0.09
ANTM AN Textile Mill 3326 13.91 12.56 15 12.52 12.52 -1.39
ARUJ Aruj Industries 2000 9 9.29 9.29 8.88 8.95 -0.05
BHAT Bhanero Tex. 1 819.27 899 899 899 819.27 0
BTL Blessed Tex. 16 254.94 254.8 254.8 250 254.94 0
CRTM Crescent Tex. 1385940 12.55 12.65 13.47 12.55 13.11 0.56
FASM Faisal Spinning 1 237 249.99 249.99 249.99 237 0
FML Feroze 1888 1802 72.06 74.5 74.5 70 70 -2.06
FZCM Fazal Cloth 216 139.72 127.09 140 127.09 139.44 -0.28
GATM Gul Ahmed 640127 21.12 21.3 21.4 20.91 20.95 -0.17
GFIL Ghazi Fabrics 452 9.99 10.35 10.35 9.98 9.99 0
HAEL Hala Enterprise 21412 11.76 11.94 12 11.75 11.75 -0.01
HAFL Hafiz LimitedXD 1 221.26 233 233 233 221.26 0
ILP Interloop 2149856 72.02 72.8 75.1 72.1 72.55 0.53
Ltd.XD
KML Kohinoor Mills 6402 33.9 37.25 37.25 30.51 30.51 -3.39
KOIL Kohinoor Ind. 10691 8.13 8.2 8.2 7.6 7.68 -0.45
KTML Kohinoor 503948 83 88 88 85 85.33 2.33
Textile
MEHT Mehmood Tex. 5 475.02 433 499 433 475.02 0
MSOT Masood Textile 1000 45 45 45 44 44 -1
NCL Nishat (Chun.) 357060 29.51 29.25 29.7 28.52 29.48 -0.03
NML Nishat Mills 2584838 69.53 71 72 68.5 69.4 -0.13
LtdXD
REDCO Redco Textile 108350 8.5 8.7 8.8 7.91 7.97 -0.53
REWM Reliance 1810 95.26 92.9 94 86.25 92.7 -2.56
Weaving
SAPT Sapphire Tex. 155 1146.41 1148.03 1198.99 1057 1130.08 -16.33
SFL Sapphire Fiber 162 1229.61 1125.01 1250 1125.01 1223.64 -5.97
STML Shams Textile 27977 27.94 30.5 30.5 30.5 30.5 2.56
STYLERS Stylers 251 41.91 42.99 45.9 41.99 41.91 0
Int.Ltd.
SURC Suraj Cotton 52 126.99 130 130 130 126.99 0
TOWL Towellers 2016 129.05 131.25 131.25 128.05 130.99 1.94
Limited-XD

***WOOLLEN***
BNWM Bannu Woollen 1489 31 31.98 31.98 30.56 31.22 0.22

***SYNTHETIC & RAYON***

GATI Gatron Ind. 651 177.27 179.76 180 177 179.75 2.48
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 6
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***SYNTHETIC & RAYON***

IBFL Ibrahim Fibres 450 359.94 355 355 352 353.03 -6.91
IMAGE Image Pakistan 731367 14.01 14.2 14.2 13.5 13.66 -0.35
PSYL Pak Synthetics 4153 26.4 25.51 25.51 24.66 25.26 -1.14
RUPL Rupali 1000 17.25 17.25 17.25 17.2 17.2 -0.05
Polyester

***SUGAR & ALLIED INDUSTRIES***

AABS Al-Abbas Sugar 11 591.1 595.03 597 590.01 591.1 0
ADAMS Adam Sugar 2634 44.5 44.5 46 44.5 45.67 1.17
AGSML Abdullah Shah 36057 5.65 5.4 6.2 5.4 5.75 0.1
ALNRS AL-Noor Sugar 125 82.07 85 85 85 82.07 0
CHAS Chashma Sugar 1367 57.44 59.9 59.9 58 58 0.56
FRSM Faran Sugar 99 41.7 40.51 40.51 40.5 41.7 0
HABSM Habib Sugar 7884 66.53 66.99 67 66.5 66.6 0.07
HRPL Habib Rice Prod 111 33 35 35 32.33 33 0
JDWS J.D.W.Sugar 152 571.2 599 599 535.91 588.82 17.62
JSML Jauharabad Sug 12210 20.21 21 21 20 20.34 0.13
MIRKS Mirpurkhas 5520 26.57 26.99 27 26.99 27 0.43
Sugar
MRNS Mehran Sugar 5806 42.61 43 43.4 42.5 43.01 0.4
NONS Noon Sugar 60 66 66 69 66 66 0
SANSM Sanghar Sugar 1870 22.67 22.5 24.94 20.61 23.52 0.85
SHJS Shahtaj Sugar 575 86.99 79.01 90 79 83.54 -3.45
SHSML Shahmurad Sugar 115 385.95 385.93 385.93 385 385.08 -0.87
TCORP Tariq Corp Ltd. 500 13.4 13.5 13.5 13.5 13.5 0.1
TICL Thal Ind.Corp. 27 250.25 250.25 250.25 250.25 250.25 0

***CEMENT***
ACPL Attock CementXD 327989 107.95 118.75 118.75 118.74 118.75 10.8
BWCL Bestway Cement 4422 256.39 257 260.5 256 256.68 0.29
CHCC Cherat Cement- 101374 180.93 180.2 183 178 178.74 -2.19
XD
DCL Dewan Cement 1329521 7.57 7.7 7.7 7.42 7.49 -0.08
DGKC D.G.K.Cement 3271882 78.19 78.79 79.4 77.8 78.83 0.64
DNCC Dandot Cement 8604 12.76 13.3 13.5 12.89 13 0.24
FCCL Fauji CementXD 5794011 28.98 29.23 29.54 28.6 29.04 0.06
FECTC Fecto Cement 148819 36.48 37.19 37.19 35.5 35.58 -0.9
FLYNG Flying Cement 6152796 17.17 17.21 17.39 16.92 17.05 -0.12
GWLC Gharibwal 189439 25.76 25.8 26.05 25.4 25.69 -0.07
Cement
KOHC Kohat Cement 92978 305.44 305.99 310.9 304 310.08 4.64
LUCK Lucky Cement 51916 840.54 845 855 838 840.62 0.08
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 7
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***CEMENT***
MLCF Maple Leaf 10273591 38.12 38.39 39 37.66 37.81 -0.31
PIOC Pioneer 206873 191.38 195.99 195.99 191 191.6 0.22
CementXD
POWER Power Cement 966171 5.14 5.17 5.17 5.06 5.1 -0.04
SMCPL Safe Mix 146522 16.26 16.98 16.98 15.5 15.58 -0.68
Con.LtXD
THCCL Thatta CementXD 544047 96.43 98 98 94.1 95.33 -1.1

***PROPERTY***
BRRG B.R.R Guardia 74 15.01 14.95 14.95 14.95 15.01 0
LtdXD
JVDC Javedan Corp.XD 5478 39.45 39.9 39.98 39.5 39.5 0.05
PACE Pace (Pak) Ltd. 17533325 5.41 5.25 6.03 5.25 5.7 0.29
TPLP TPL Properties 2889413 7.66 7.68 7.9 7.58 7.84 0.18

***TOBACCO***
KHTC Khyber Tobacco 1038 257.22 260 260 255.15 258.98 1.76
PAKT Pak TobaccoXD 1023379 1101.45 1080 1140 1080 1124.64 23.19
PMPK Philip Morris 377 450.47 460 470 460 464.29 13.82
Pak.

***REFINERY***
ATRL Attock 6880832 396.48 400 402 374 385.04 -11.44
Refinery-XD
CNERGY Cnergyico PK 14270181 3.8 3.88 3.9 3.79 3.8 0
NRL National 2209776 218.45 219.87 223.25 216 216.9 -1.55
Refinery
PRL Pak RefineryXD 57826783 24.95 25.95 27.4 25.65 26.45 1.5

***POWER GENERATION & DISTRIBUTION***

ALTN Altern EnergyXD 1575266 16.16 16.68 16.75 16.01 16.43 0.27
EPQL Engro Powergen 893663 27.07 27.39 27.7 26.51 26.75 -0.32
GEMMEL Mughal Energy 10 20.1 19.5 19.5 19.5 20.1 0
Ltd
HUBC Hub Power Co. 11399185 101.73 102 102.5 96.11 97.36 -4.37
KAPCO Kot Addu 970631 26.3 26.43 26.54 25.51 25.93 -0.37
PowerXD
KEL K-Electric Ltd. 10232176 3.84 3.82 3.88 3.75 3.76 -0.08
KOHE Kohinoor Energy 223029 24.53 24.97 24.97 24.3 24.36 -0.17
KOHP Kohinoor Power 17544 7.3 7.06 7.47 7 7.21 -0.09
LPL Lalpir Power 1209002 16.8 18.48 18.48 18.48 18.48 1.68
NCPL Nishat ChunPow 5416113 26.85 27.8 28.3 27.07 27.33 0.48
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 8
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***POWER GENERATION & DISTRIBUTION***

NPL Nishat PowerXD 5948220 26.52 27.79 28.75 27.6 27.92 1.4
PKGP Pakgen Power 15615 91.32 91.1 92.25 90.16 91.72 0.4
SEL Sitara Energy 1006 12.48 11.8 12 11.8 12 -0.48
SGPL S.G.Power 12608 8.9 9.23 9.23 8.5 8.5 -0.4
SPWL Saif Power Ltd 568752 13.79 14.2 14.3 13.8 13.93 0.14
TSPL Tri-Star Power 6050 5.64 5.35 5.6 5.34 5.34 -0.3

***OIL & GAS MARKETING COMPANIES***

APL Attock 48691 462.81 450.26 468.5 448 450.15 -12.66
PetroleumXD
BPL Burshane LPG 4802 25.97 26.49 26.75 26.13 26.55 0.58
HTL HI-Tech Lub. 645393 39.23 39.6 39.8 38.5 38.76 -0.47
OBOY Oilboy Energy L 9450 6.6 6.41 6.58 6.31 6.34 -0.26
PSO P.S.O.XD 2360218 204.03 205.01 207.5 201 201.87 -2.16
SHEL Shell Pakistan 428140 156.98 156.98 160.7 156.49 157.15 0.17
SNGP Sui North Gas 3997386 75.24 75.51 77 75.01 75.24 0
SSGC Sui South Gas 298456 8.77 8.77 8.8 8.71 8.75 -0.02

***OIL & GAS EXPLORATION COMPANIES***

MARI Mari Petroleum 699836 426.24 426.5 429 420 424.26 -1.98
OGDC Oil & Gas 2499500 169.56 170 171.25 167.51 168 -1.56
Dev.XD
POL Pak OilfieldsXD 301082 601.85 605.47 605.47 585 587.74 -14.11
PPL Pak PetroleumXD 3455452 133.05 134 134.5 130.4 131.3 -1.75

***ENGINEERING***
AGHA Agha Steel Ind. 8066779 12.07 12.27 13.11 12 12.86 0.79
ASL Aisha Steel 1076342 6.67 6.6 6.75 6.6 6.68 0.01
Mill
ASLPS Aisha StelCoP/S 500 9.55 9.7 9.7 9.7 9.7 0.15
ASTL Amreli Steels 149614 17.03 17.06 17.6 17.06 17.55 0.52
BCL Bolan Casting 13227 90.15 91 92 88.1 91.82 1.67
CSAP Crescent Steel- 6064897 99.01 100.5 108.91 99.8 108.63 9.62
XD
INIL Int. Ind.Ltd. 185493 157.84 159.84 159.84 155 155.47 -2.37
ISL Inter.Steel Ltd 261147 71.98 71.97 72.44 71.19 71.72 -0.26
ITTEFAQ Ittefaq Iron 146950 5.42 5.6 5.6 5.35 5.48 0.06
Ind
KSBP K.S.B.Pumps 50793 127.22 128 128 125.12 125.21 -2.01
MSCL Metro Steel 288861 14.1 15.51 15.51 15.51 15.51 1.41
MUGHAL Mughal Iron 183692 81.37 81 81.5 79.75 80.05 -1.32
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 9
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***AUTOMOBILE ASSEMBLER***
AGTL AL-Ghazi 2122 413.14 411.12 411.12 403 407.02 -6.12
Tractors
ATLH Atlas Honda Ltd 3095 787.49 798.99 798.99 775 788.1 0.61
DFML Dewan Motors 1710402 46.25 46.38 46.7 45.2 45.3 -0.95
GAL Ghandhara 2478944 192.6 195 202.69 190 191.62 -0.98
Automobile
GHNI Ghandhara Ind. 716806 370.54 370 375 361.05 364.79 -5.75
HCAR Honda Atlas 278760 262.66 263 264.85 255.25 256.6 -6.06
Cars
HINO Hinopak Motor 105 287 287 287.88 287 287.04 0.04
INDU Indus Motor 1753 1819.6 1790 1999.07 1790 1862.45 42.85
Company
MTL Millat Tractors 106128 543.92 545 546 539.02 539.95 -3.97
SAZEW Sazgar EngXD 299826 960.66 972.66 975 945 950.21 -10.45

***AUTOMOBILE PARTS & ACCESSORIES***

AGIL Agriautos Ind. 3672 83.94 84.99 85.99 80.01 81.68 -2.26
ATBA Atlas Battery 24507 361.28 364.98 364.98 355 357.25 -4.03
BWHL Bal.Wheels 120389 123.81 135 136.19 127 136.19 12.38
EXIDE Exide (PAK) 2865 870.2 875.8 880 866.2 869.66 -0.54
GTYR Ghandhara 686484 38.07 39.7 40 38.11 38.29 0.22
TyreXD
LOADS Loads Limited 273379 10.35 10.7 10.7 10.27 10.44 0.09
PTL Panther Tyres 119682 40.84 41.5 41.5 40.5 41.03 0.19
Ltd.
TBL Treet Battery 6634991 14 14.1 15 13.9 14.01 0.01
Ltd.
THALL Thal LimitedXD 117 399.56 385 390 385 390 -9.56

***CABLE & ELECTRICAL GOODS***

EMCO EMCO Industries 1 34 34.5 34.5 34.5 34 0
FCL Fast Cables 1373061 24.49 25.16 25.16 24.3 24.42 -0.07
Ltd.XD
PAEL Pak Elektron 9036703 25.58 25.8 26 25 25.08 -0.5
PCAL Pakistan 36280 155.68 162 162 153.01 153.91 -1.77
Cables-XB
SIEM Siemens Pak. 4860 632.24 695.46 695.46 695.46 695.46 63.22
WAVES Waves Corp Ltd. 874540 6.27 6.3 6.32 6.18 6.22 -0.05
WAVESAPP Waves Home App 844300 7.38 7.54 7.54 7.22 7.33 -0.05

***TRANSPORT***
CLVL Cordoba Logist 1 13.69 13.99 13.99 13.99 13.69 0
GEMBLUEX Blue-Ex 10005 63.38 57.04 63.2 57.04 63.2 -0.18
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 10
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***TRANSPORT***
PIBTL Pak Int.Bulk 18868772 6.54 6.59 7.01 6.5 6.71 0.17
PICT Pak.Int.Cont. 393572 38.83 38.79 38.8 37.32 37.75 -1.08
PNSC P.N.S.C 111648 426.01 430 434 425 426.69 0.68
SLGL Secure 2353671 15.96 16.14 16.16 15.6 15.68 -0.28
Logistics Gro

***TECHNOLOGY & COMMUNICATION***

AIRLINK Air Link Commun 3379907 138.84 139.69 141.5 135.9 136.28 -2.56
AVN Avanceon Ltd 2943598 53.21 53.6 55.3 53.35 54.19 0.98
HCL Hallmark 9289 796.55 721 876.21 716.9 876.21 79.66
Company Ltd
HUMNL Hum Network 7024885 14.24 14.39 14.39 13.35 13.49 -0.75
MDTL Media Times Ltd 1730104 1.98 2.09 2.23 1.97 2 0.02
NETSOL Netsol Tech.XD 2308472 131.5 132.28 135.51 131.51 133.06 1.56
OCTOPUS Octopus Digital 1678379 84.85 85.1 85.9 83.8 83.93 -0.92
PAKD Pak DatacomXD 16476 65.1 66.98 66.98 64 65 -0.1
PTC P.T.C.L. 11331562 15.57 15.52 15.7 14.75 15.13 -0.44
SYM Symmetry Group 1830068 9.7 9.71 9.85 9.6 9.63 -0.07
LtdXD
SYS Systems Limited 76974 414.03 415 416 413 414.01 -0.02
TELE Telecard 1573816 6.92 6.99 7.06 6.85 7 0.08
Limited
TPL TPL Corp Ltd 606038 4.26 4.37 4.37 4.25 4.3 0.04
TPLT TPL Trakker Ltd 436228 9.51 9.03 9.98 9 9.5 -0.01
TRG TRG Pak Ltd 2236501 44.84 45 45.4 44.3 44.62 -0.22
WTL WorldCall 12669474 1.22 1.24 1.24 1.2 1.21 -0.01
Telecom

***FERTILIZER***
AHCL Arif Habib Corp 18707 59 59.99 59.99 55.16 58.26 -0.74
EFERT Engro Fert 1472084 197.71 198 201.58 195.5 198.48 0.77
ENGRO Engro Corp 207276 312.06 312.89 313 309.85 310.07 -1.99
FATIMA Fatima Fert 200419 60.53 60.99 61 60 60.03 -0.5
FFBL Fauji Fert Bin 1156020 57.06 57.35 57.65 56.9 56.98 -0.08
FFC Fauji Fert 631253 254.28 255 256.5 252.1 252.79 -1.49

***PHARMACEUTICALS***
ABOT Abbott Lab. 3988 773.45 773 775 748 770.06 -3.39
AGP AGP Limited 179334 121.45 123.7 123.7 121 122.01 0.56
CPHL Citi Pharma 2674167 41.19 41.52 42.2 40.13 40.32 -0.87
LtdXD
FEROZ Ferozsons (Lab) 64675 289.55 290.01 291.9 288 290.86 1.31
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 11
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***PHARMACEUTICALS***
GLAXO GlaxoSmithKline 146871 218.8 218.88 219 211.5 212.21 -6.59
HALEON Haleon Pakistan 63667 605.12 596 610 560.6 592.07 -13.05
HINOON Highnoon (Lab) 76366 765.36 731.25 772 731.25 767.89 2.53
HPL Hoechst Pak Ltd 7 2219.13 2398 2398 2398 2219.13 0
IBLHL IBL HealthCare 714806 28.08 29.05 30.5 27.5 28.85 0.77
MACTER Macter Int. 378 138.97 147.98 147.98 132.98 132.98 -5.99
LtdXD
OTSU Otsuka Pak 10027 133.22 132 133.99 130 130.09 -3.13
SEARL The Searle 30393539 63.32 65 68.4 61.75 63.25 -0.07
Company

***CHEMICAL***
AGL Agritech 874100 38.31 38 38.8 37.02 38.01 -0.3
Limited
AGLNCPS Agritechn-v(PRE 1 22 0 0 0 22 0
ARPL Archroma Pak 6901 270.05 269 270.5 265 267.57 -2.48
BERG Berger PaintsXD 36300 82.91 84.6 85 83 83.33 0.42
BIFO Biafo 39202 108.99 105.55 113 105.55 105.9 -3.09
IndustriesXD
BUXL Buxly Paints 7497 175.6 181.6 181.6 170 172.56 -3.04
DAAG Data Agro 2834 75.03 75.77 77 75 75.38 0.35
DOL Descon Oxychem- 276851 19.19 19.49 19.74 19.25 19.46 0.27
XD
DYNO Dynea 11736 199.43 201.05 202.9 198.5 199.28 -0.15
PakistanXD
EPCL Engro Polymer 490101 32.17 32.4 32.75 32.2 32.26 0.09
EPCLPS Engro Poly 1500 11.02 11 11 11 11 -0.02
(Pref)
GCIL Ghani Chemical 2938350 9.81 9.99 10.78 9.79 10.7 0.89
GGL Ghani Glo Hol 2558511 8.8 8.85 9.1 8.84 8.95 0.15
ICL Ittehad Chem.XD 1130 44.59 45.25 46.63 45 45.02 0.43
LCI Lucky Core Ind. 2628 1123.26 1123 1135 1120 1120.42 -2.84
LOTCHEM Lotte Chemical 297700 17.26 17.37 17.37 17.16 17.25 -0.01
LPGL Leiner Pak 12667 174.46 191.91 191.91 191.1 191.91 17.45
Gelat
NICL Nimir Ind.Chem. 25475 115.02 115 116.9 115 115.02 0
NRSL Nimir ResinsXD 2299 21.82 21.9 22 21.9 22 0.18
PAKOXY Pak Oxygen Ltd. 6371 129.16 124.25 129 124.01 125.76 -3.4
SARC Sardar Chemical 27 35.81 33.15 38.99 33.15 35.81 0
SITC Sitara 2927 288.09 299 299 260.01 286.42 -1.67
ChemicalXD
WAHN Wah-NobleXD 3378 214.98 227 227 212 216.01 1.03
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 12
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***PAPER, BOARD & PACKAGING***

CEPB Century Paper 188529 24.84 24.87 24.9 24.71 24.77 -0.07
CPPL Cherat PackgXD 36427 100.02 98.5 101 98.5 100.76 0.74
IPAK Int. Packaging 60387 22.1 22.47 22.47 22 22.01 -0.09
Films
MACFL MACPAC FilmsXD 137735 17 17.05 17.12 16.6 16.69 -0.31
MERIT Merit Packaging 82371 10.18 10.2 10.35 10.2 10.34 0.16
PKGS Packages Ltd. 14360 455.03 450.11 455.97 444 444.5 -10.53
PPP Pak Paper Prod 15655 83.73 81.01 85 81.01 84.67 0.94
RPL Roshan 470650 14.73 15.29 15.29 14.9 14.97 0.24
PackagesXD
SEPL Security Paper 7539 140.07 140 142.88 138 138.92 -1.15
SPEL Synthetic 2373659 40.18 40.99 41.85 38 38.72 -1.46
ProdXD

***VANASPATI & ALLIED INDUSTRIES***

POML Punjab Oil 18194 99.83 99.99 109.81 99.99 105.26 5.43
SSOM S.S.Oil 38830 56.2 60 61.82 55 61.82 5.62

***LEATHER & TANNERIES***

BATA Bata (Pak) 137 1700.25 1690 1700 1676 1700 -0.25
LEUL Leather Up Ltd. 2000 12.16 13 13.38 12.4 12.49 0.33
PAKL Pak Leather 1047 26.7 28.85 29.1 25.17 29.01 2.31
SGF Service Global 9392 72.47 72.98 72.98 71 71.34 -1.13
SRVI Service Ind.Ltd 4636 1299.88 1282.83 1295 1252.52 1267.48 -32.4

***FOOD & PERSONAL CARE PRODUCTS***

ASC Al-Shaheer Corp 3606798 5.84 5.92 6.09 5.8 5.88 0.04
BBFL Big Bird Foods 684701 69.74 69.95 69.99 64.18 67.66 -2.08
Ltd.
BNL Bunnys Limited 26530 13.35 13.15 13.35 13.15 13.35 0
CLOV Clover Pakistan 1162259 39.94 40.5 43.93 40 43.75 3.81
COLG Colgate Palm 3945 1200.68 1200.9 1200.9 1192 1196.81 -3.87
FCEPL Frieslandcampina 994754 58.88 59.4 61.7 58.06 60.18 1.3
FFL Fauji Foods Ltd 57329465 8.71 8.8 9.71 8.8 9.34 0.63
GLPL Gillette Pak 102 129.89 133.99 133.99 131 129.89 0
ISIL Ismail Ind-XD 25 1797.58 1700.03 1790 1700.03 1710.95 -86.63
MFFL MithchellsFruit 366414 141.05 140.15 155.16 140.01 155.16 14.11
MFL Matco Foods Ltd 162644 23.48 23.55 23.55 22.8 23.21 -0.27
MUREB Murree 5209 563.01 577 579 556 570.45 7.44
BreweryXD
NATF National Foods- 16218 167.12 167.12 170.5 167.01 168.56 1.44
XD
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 13
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FOOD & PERSONAL CARE PRODUCTS***

NESTLE Nestle Pakistan 152 6900 6710 6999 6710 6800 -100
PREMA At-Tahur Ltd. 97460 14.7 14.9 14.9 14.5 14.53 -0.17
QUICE Quice Food 3056201 5.45 5.36 6.2 5.36 6.05 0.6
RMPL Rafhan Maize 127 7259.71 7300 7340 7200.1 7332.73 73.02
SCL Shield Corp. 36 230.95 230.99 236 212.04 230.95 0
SHEZ Shezan Inter. 10750 84 85 86 83 83 -1
TOMCL The Organic 1573061 36.79 36.9 37.1 36.2 36.3 -0.49
Meat
TREET Treet Corp 1204276 14 14 14.3 13.95 14.09 0.09
UNITY Unity Foods Ltd 2524273 25.55 25.7 26.6 25.58 25.92 0.37
UPFL Unilever Foods 17 17634 17630 17630 17629.99 17629.99 -4.01
ZIL ZIL Limited 56 230.69 219.65 219.65 219.65 230.69 0

***GLASS & CERAMICS***

BGL Bal.Glass 438275 11.62 11.65 11.7 11.43 11.49 -0.13
FRCL Frontier Ceram 178 17.07 16.01 17 16.01 17.07 0
GGGL GhaniGlobalGlass 1480345 5.96 6.05 6.2 5.95 6.02 0.06
GHGL Ghani Glass Ltd 337696 25.46 25.38 25.67 25.2 25.37 -0.09
GVGL Ghani Value 76484 42.09 42.3 42.3 41.36 41.5 -0.59
Glas
KCL Karam Ceramics 9 64.88 61.65 61.65 61.65 64.88 0
STCL Shabbir TilesXD 26834 13.38 13.25 13.8 13.25 13.51 0.13
TGL Tariq Glass 45231 112.66 112.5 112.9 111.01 111.16 -1.5
Ind.

***MISCELLANEOUS***
AKDHL AKD Hospitality 620 128.5 123.26 127.49 123.01 125.39 -3.11
DIIL Diamond Ind. 1000 20.58 20 20 20 20 -0.58
ECOP ECOPACK Ltd-XD 12991 19.91 19.7 21.25 19 20.12 0.21
GAMON Gammon Pak 141019 52.8 55 58.08 53.01 58.08 5.28
GOC GOC (Pak) 1515 56 59.9 59.9 59.89 59.9 3.9
Ltd.XD
OML Olympia Mills 2409 22.55 21 22.45 20.34 22.32 -0.23
PABC Pakistan Alumin 81908 78 78 78.75 77 77.92 -0.08
PHDL Pak Hotels 203266 39.2 39.11 40.2 38.88 39.13 -0.07
PSEL Pak Services 81 720.69 749.99 749.99 710.02 728.99 8.3
SHFA Shifa 33995 205.57 207 209 201.5 205 -0.57
Int.HospXD
STPL Siddiqsons Tin 202121 5.11 5.18 5.19 5.04 5.14 0.03
TRIPF Tri-Pack Films 18631 113.61 116.49 116.49 110.1 110.2 -3.41
UBDL United Brands 4050 14.15 14 14.48 14 14.1 -0.05
UDLI UDL Int.Ltd. 27876 7.83 7.99 8 7.8 8 0.17
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 14
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***MISCELLANEOUS***
UDPL United Dist. 2591 44 44 44 43 43.44 -0.56

***EXCHANGE TRADED FUNDS***

ACIETF Alfalah 2500 10.61 10.58 10.58 10.58 10.58 -0.03
Consumer
HBLTETF HBL Total 7000 109.01 109.11 109.11 109.1 109.1 0.09
Treasury
JSGBETF JS Global 1000 18.48 18.39 18.39 18.39 18.39 -0.09
Banking
JSMFETF JS Momentum 36500 11.2 11.31 11.31 11.2 11.2 0
MIIETF Mahaana Islamic 52500 11.14 11.16 11.16 11.09 11.09 -0.05
MZNPETF Meezan Pakistan 40000 13.73 13.73 13.86 13.7 13.72 -0.01
UBLPETF UBLPakistanETF 1000 18.8 18.66 18.66 18.66 18.66 -0.14

***FUTURE CONTRACTS***
AGHA-DEC AGHA-DEC 0 12.59 - 0 0 13.4 0.81
AGHA-NOV AGHA-NOV 0 12.38 - 0 0 13.19 0.81
AGHA-OCT AGHA-OCT 10838 12.21 12.19 13.2 12.07 12.95 0.74
AGL-DEC AGL-DEC 0 39.95 - 0 0 39.61 -0.34
AGL-NOV AGL-NOV 0 39.31 - 0 0 38.98 -0.33
AGL-OCT AGL-OCT 655 38.56 38.6 38.85 37.85 38.2 -0.36
AICL-DEC AICL-DEC 0 34.65 - 0 0 34.51 -0.14
AICL-NOV AICL-NOV 0 34.1 - 0 0 33.96 -0.14
AICL-OCTB AICL-OCTB 74 33.79 34 34.7 33 33.21 -0.58
AIRLINK-DEC AIRLINK-DEC 0 144.77 - 0 0 142.02 -2.75
AIRLINK-NOVB AIRLINK-NOVB 24 142.46 138.8 138.8 138.8 138.8 -3.66
AIRLINK-OCTB AIRLINK-OCTB 4727 139.76 140.05 142.1 136.2 137.05 -2.71
AKBL-DEC AKBL-DEC 0 31.22 - 0 0 30.74 -0.48
AKBL-NOV AKBL-NOV 0 30.72 - 0 0 30.25 -0.47
AKBL-OCT AKBL-OCT 357 30.38 30.5 30.5 29.11 30.14 -0.24
ASC-DEC ASC-DEC 0 6.09 - 0 0 6.13 0.04
ASC-NOV ASC-NOV 0 5.99 - 0 0 6.03 0.04
ASC-OCT ASC-OCT 2401 5.86 5.89 6.21 5.8 5.87 0.01
ASL-DEC ASL-DEC 0 6.95 - 0 0 6.96 0.01
ASL-NOV ASL-NOV 0 6.84 - 0 0 6.85 0.01
ASL-OCT ASL-OCT 166 6.69 6.75 6.78 6.7 6.7 0.01
ATRL-DEC ATRL-DEC 0 413.4 - 0 0 401.25 -12.15
ATRL-NOVB ATRL-NOVB 234 405 395 402 382.5 390.01 -14.99
ATRL-OCTB ATRL-OCTB 6549 397.73 400 403 375.34 386.45 -11.28
AVN-DEC AVN-DEC 0 55.48 - 0 0 56.47 0.99
AVN-NOV AVN-NOV 0 54.6 - 0 0 55.57 0.97
AVN-OCT AVN-OCT 1852 53.64 54.5 55.55 53.75 54.49 0.85
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 15
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
BAFL-DEC BAFL-DEC 0 70.64 - 0 0 70.07 -0.57
BAFL-NOV BAFL-NOV 0 69.52 - 0 0 68.95 -0.57
BAFL-OCTB BAFL-OCTB 156 68.1 69.5 69.5 67.55 68.5 0.4
BAHL-DEC BAHL-DEC 0 112 - 0 0 111.43 -0.57
BAHL-NOV BAHL-NOV 0 110.21 - 0 0 109.66 -0.55
BAHL-OCTB BAHL-OCTB 0 107.98 - 0 0 107.44 -0.54
BIPL-DEC BIPL-DEC 0 23.47 - 0 0 23.56 0.09
BIPL-NOV BIPL-NOV 0 23.1 - 0 0 23.19 0.09
BIPL-OCTB BIPL-OCTB 2 22.63 22.85 22.85 22.85 22.85 0.22
BOP-DEC BOP-DEC 4000 5.68 5.65 5.65 5.65 5.65 -0.03
BOP-NOV BOP-NOV 0 5.59 - 0 0 5.56 -0.03
BOP-OCT BOP-OCT 1818 5.5 5.5 5.51 5.45 5.45 -0.05
CEPB-DEC CEPB-DEC 0 25.9 - 0 0 25.81 -0.09
CEPB-NOV CEPB-NOV 0 25.49 - 0 0 25.4 -0.09
CEPB-OCT CEPB-OCT 1 25.1 24.8 24.8 24.8 24.8 -0.3
CHCC-DEC CHCC-DEC 0 188.65 - 0 0 186.26 -2.39
CHCC-NOVB CHCC-NOVB 0 185.65 - 0 0 183.3 -2.35
CHCC-OCTB CHCC-OCTB 0 182 - 0 0 179.59 -2.41
CNERGY-OCT CNERGY-OCT 3659 3.81 3.83 3.92 3.82 3.83 0.02
CPHL-DECB CPHL-DECB 0 42.93 - 0 0 42.02 -0.91
CPHL-NOVB CPHL-NOVB 0 42.24 - 0 0 41.35 -0.89
CPHL-OCTB CPHL-OCTB 825 41.89 42.18 42.35 40.2 40.48 -1.41
DCL-DEC DCL-DEC 0 7.89 - 0 0 7.81 -0.08
DCL-NOV DCL-NOV 0 7.77 - 0 0 7.68 -0.09
DCL-OCT DCL-OCT 553 7.63 7.61 7.96 7.05 7.55 -0.08
DCR-DEC DCR-DEC 0 20.37 - 0 0 20.46 0.09
DCR-NOVB DCR-NOVB 0 20.05 - 0 0 20.13 0.08
DCR-OCTB DCR-OCTB 0 19.64 - 0 0 19.72 0.08
DFML-DEC DFML-DEC 0 48.22 - 0 0 47.21 -1.01
DFML-NOV DFML-NOV 0 48.26 - 0 0 46.45 -1.81
DFML-OCT DFML-OCT 2995 46.56 46.6 46.93 45.35 45.5 -1.06
DGKC-DEC DGKC-DEC 0 81.53 - 0 0 82.15 0.62
DGKC-NOV DGKC-NOV 0 80.23 - 0 0 80.84 0.61
DGKC-OCT DGKC-OCT 3615 78.61 79.2 79.7 78.25 79.19 0.58
EFERT-DEC EFERT-DEC 0 206.15 - 0 0 206.83 0.68
EFERT-NOV EFERT-NOV 0 202.87 - 0 0 203.54 0.67
EFERT-OCTB EFERT-OCTB 44 197.88 199.8 200.5 197 198.9 1.02
ENGRO-DEC ENGRO-DEC 0 325.38 - 0 0 323.12 -2.26
ENGRO-NOV ENGRO-NOV 0 320.2 - 0 0 317.97 -2.23
ENGRO-OCTB ENGRO-OCTB 1 314 314 314 314 314 0
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 16
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
EPCL-DEC EPCL-DEC 0 33.54 - 0 0 33.62 0.08
EPCL-NOV EPCL-NOV 0 33.01 - 0 0 33.08 0.07
EPCL-OCT EPCL-OCT 19 32.51 32.55 34.8 32.55 32.83 0.32
EPQL-OCTB EPQL-OCTB 17 25.74 27.5 27.5 26.5 27.39 1.65
FABL-DEC FABL-DEC 0 54.03 - 0 0 52.67 -1.36
FABL-NOV FABL-NOV 0 53.17 - 0 0 51.83 -1.34
FABL-OCTB FABL-OCTB 129 52.21 52.27 52.27 50.8 50.81 -1.4
FATIMA-DEC FATIMA-DEC 0 63.11 - 0 0 62.56 -0.55
FATIMA-NOV FATIMA-NOV 0 62.11 - 0 0 61.56 -0.55
FATIMA-OCTB FATIMA-OCTB 0 61 - 0 0 60.31 -0.69
FCCL-DEC FCCL-DEC 0 30.22 - 0 0 30.26 0.04
FCCL-NOVB FCCL-NOVB 0 29.74 - 0 0 29.78 0.04
FCCL-OCTB FCCL-OCTB 3057 29.11 29.2 29.65 28.7 29.2 0.09
FCEPL-DEC FCEPL-DEC 0 61.39 - 0 0 62.71 1.32
FCEPL-NOV FCEPL-NOV 0 60.42 - 0 0 61.71 1.29
FCEPL-OCT FCEPL-OCT 33 59.19 60.5 61.97 60 60 0.81
FEROZ-DECB FEROZ-DECB 0 298.77 - 0 0 299.95 1.18
FEROZ-NOVB FEROZ-NOVB 0 294.01 - 0 0 295.17 1.16
FEROZ-OCTB FEROZ-OCTB 14 289.81 290 290 289 289 -0.81
FFBL-DEC FFBL-DEC 0 59.5 - 0 0 59.38 -0.12
FFBL-NOV FFBL-NOV 0 58.55 - 0 0 58.43 -0.12
FFBL-OCT FFBL-OCT 748 57.14 57.2 57.9 56.6 56.86 -0.28
FFC-DEC FFC-DEC 0 265.13 - 0 0 263.43 -1.7
FFC-NOV FFC-NOV 0 260.91 - 0 0 259.23 -1.68
FFC-OCTB FFC-OCTB 188 255.41 256.22 257 253.55 254 -1.41
FFL-DEC FFL-DEC 0 9.08 - 0 0 9.73 0.65
FFL-NOV FFL-NOV 584 8.94 9.91 9.94 8.94 9.8 0.86
FFL-OCT FFL-OCT 36678 8.78 8.89 9.78 8.89 9.45 0.67
FLYNG-DEC FLYNG-DEC 0 17.9 - 0 0 17.77 -0.13
FLYNG-NOV FLYNG-NOV 0 17.62 - 0 0 17.48 -0.14
FLYNG-OCT FLYNG-OCT 4060 17.33 17.37 17.43 17.01 17.2 -0.13
GAL-DEC GAL-DEC 0 200.82 - 0 0 199.69 -1.13
GAL-NOV GAL-NOV 0 207.98 - 0 0 196.51 -11.47
GAL-OCT GAL-OCT 2986 193.71 195.49 203.02 191 192.69 -1.02
GATM-DEC GATM-DEC 0 22.02 - 0 0 21.83 -0.19
GATM-NOV GATM-NOV 0 21.67 - 0 0 21.48 -0.19
GATM-OCT GATM-OCT 75 21.25 20.8 21.4 20.8 21.08 -0.17
GGL-DEC GGL-DEC 0 9.18 - 0 0 9.33 0.15
GGL-NOV GGL-NOV 0 9.03 - 0 0 9.18 0.15
GGL-OCT GGL-OCT 1242 8.84 8.9 9.15 8.9 9.01 0.17
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 17
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
GHGL-DECB GHGL-DECB 0 25.46 - 0 0 25.36 -0.1
GHGL-NOVB GHGL-NOVB 0 25.06 - 0 0 24.96 -0.1
GHGL-OCTB GHGL-OCTB 0 24.4 - 0 0 24.46 0.06
GHNI-DEC GHNI-DEC 0 386.36 - 0 0 380.15 -6.21
GHNI-NOV GHNI-NOV 0 380.21 - 0 0 374.09 -6.12
GHNI-OCT GHNI-OCT 1102 373.03 370 377 362.6 366.34 -6.69
HBL-DEC HBL-DEC 0 140.6 - 0 0 139.72 -0.88
HBL-NOV HBL-NOV 0 136 - 0 0 137.5 1.5
HBL-OCTB HBL-OCTB 218 136.5 134.04 136 132.05 134.85 -1.65
HUBC-DEC HUBC-DEC 0 103.5 - 0 0 101.46 -2.04
HUBC-NOVB HUBC-NOVB 220 103 102.1 103 98.1 99.51 -3.49
HUBC-OCTB HUBC-OCTB 6277 102.33 103 103 96.7 98 -4.33
HUMNL-DEC HUMNL-DEC 0 14.85 - 0 0 14.06 -0.79
HUMNL-NOV HUMNL-NOV 0 14.61 - 0 0 13.83 -0.78
HUMNL-OCT HUMNL-OCT 5029 14.32 14.26 14.38 13.45 13.58 -0.74
ILP-DEC ILP-DEC 0 75.09 - 0 0 75.6 0.51
ILP-NOVB ILP-NOVB 0 73.9 - 0 0 74.4 0.5
ILP-OCTB ILP-OCTB 41 72.4 74 74 73.3 73.63 1.23
INIL-DEC INIL-DEC 0 164.58 - 0 0 162.01 -2.57
INIL-NOVB INIL-NOVB 0 161.96 - 0 0 159.43 -2.53
INIL-OCTB INIL-OCTB 51 158.61 160.68 160.68 156.01 156.08 -2.53
ISL-DEC ISL-DEC 0 75.05 - 0 0 74.74 -0.31
ISL-NOVB ISL-NOVB 0 73.86 - 0 0 73.55 -0.31
ISL-OCTB ISL-OCTB 45 72 71.5 72.85 71.5 72.06 0.06
JSBL-DEC JSBL-DEC 0 9.17 - 0 0 8.92 -0.25
JSBL-NOV JSBL-NOV 0 9.02 - 0 0 8.78 -0.24
JSBL-OCT JSBL-OCT 6 8.84 8.72 8.72 8.65 8.65 -0.19
JSGBETF-DEC JSGBETF-DEC 0 19.27 - 0 0 19.16 -0.11
JSGBETF-NOV JSGBETF-NOV 0 18.96 - 0 0 18.86 -0.1
JSGBETF-OCTB JSGBETF-OCTB 0 18.58 - 0 0 18.48 -0.1
JSMFETF-DEC JSMFETF-DEC 0 11.68 - 0 0 11.67 -0.01
JSMFETF-OCTC JSMFETF-OCTC 0 11.26 - 0 0 11.25 -0.01
KAPCO-DEC KAPCO-DEC 0 27.42 - 0 0 27.02 -0.4
KAPCO-NOVB KAPCO-NOVB 0 26.99 - 0 0 26.59 -0.4
KAPCO-OCTB KAPCO-OCTB 256 26.3 26 26.19 25.81 26.07 -0.23
KEL-DEC KEL-DEC 0 4 - 0 0 3.92 -0.08
KEL-NOV KEL-NOV 0 3.94 - 0 0 3.86 -0.08
KEL-OCT KEL-OCT 673 3.87 3.85 3.88 3.78 3.8 -0.07
KOSM-DEC KOSM-DEC 0 7.63 - 0 0 7.67 0.04
KOSM-NOV KOSM-NOV 0 7.51 - 0 0 7.55 0.04
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 18
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
KOSM-OCT KOSM-OCT 5614 7.38 7.45 7.58 7.31 7.38 0
LOTCHEM-DEC LOTCHEM-DEC 0 18 - 0 0 17.98 -0.02
LOTCHEM-NOV LOTCHEM-NOV 0 17.71 - 0 0 17.69 -0.02
LOTCHEM-OCT LOTCHEM-OCT 317 17 17 17.1 17 17.1 0.1
LPL-DEC LPL-DEC 0 17.52 - 0 0 19.26 1.74
LPL-NOV LPL-NOV 15 17.24 18.96 18.96 18.96 18.96 1.72
LPL-OCTB LPL-OCTB 367 16.81 18.49 18.49 18.49 18.49 1.68
LUCK-DEC LUCK-DEC 0 876.42 - 0 0 876.01 -0.41
LUCK-NOVB LUCK-NOVB 0 862.47 - 0 0 862.05 -0.42
LUCK-OCTB LUCK-OCTB 20 845 849.99 849.99 849.99 849.99 4.99
MCB-DEC MCB-DEC 0 267.47 - 0 0 260.36 -7.11
MCB-NOV MCB-NOV 0 263.21 - 0 0 256.21 -7
MCB-OCTB MCB-OCTB 0 257.89 - 0 0 251.02 -6.87
MEBL-DEC MEBL-DEC 0 250.29 - 0 0 250.14 -0.15
MEBL-NOV MEBL-NOV 0 246.3 - 0 0 246.16 -0.14
MEBL-OCTB MEBL-OCTB 11 241 238 243 238 242.91 1.91
MLCF-DEC MLCF-DEC 0 39.75 - 0 0 39.4 -0.35
MLCF-NOV MLCF-NOV 0 39.11 - 0 0 38.77 -0.34
MLCF-OCT MLCF-OCT 4898 38.37 38.8 39.1 37.92 38.01 -0.36
MTL-DEC MTL-DEC 0 567.14 - 0 0 562.68 -4.46
MTL-NOV MTL-NOV 0 558.11 - 0 0 553.72 -4.39
MTL-OCT MTL-OCT 0 546.82 - 0 0 542.51 -4.31
MUGHAL-DEC MUGHAL-DEC 0 84.84 - 0 0 83.42 -1.42
MUGHAL-NOV MUGHAL-NOV 0 83.49 - 0 0 82.09 -1.4
MUGHAL-OCT MUGHAL-OCT 112 82 81.69 81.7 80 80.19 -1.81
MZNPETF-DEC MZNPETF-DEC 0 14.32 - 0 0 14.3 -0.02
MZNPETF-NOV MZNPETF-NOV 0 14.09 - 0 0 14.07 -0.02
MZNPETF-OCT MZNPETF-OCT 0 13.8 - 0 0 13.79 -0.01
NATF-OCT NATF-OCT 0 168.01 - 0 0 169.36 1.35
NBP-DEC NBP-DEC 0 72.36 - 0 0 70.35 -2.01
NBPGETF-DEC NBPGETF-DEC 0 18.04 - 0 0 18.03 -0.01
NBPGETF-NOV NBPGETF-NOV 0 17.75 - 0 0 17.74 -0.01
NBPGETF-OCT NBPGETF-OCT 0 17.39 - 0 0 17.38 -0.01
NBP-NOV NBP-NOV 0 71.21 - 0 0 69.23 -1.98
NBP-OCT NBP-OCT 674 69.69 69.75 69.75 67 67.87 -1.82
NCL-OCT NCL-OCT 181 29.78 29.7 29.76 29.01 29.67 -0.11
NCPL-DEC NCPL-DEC 0 28 - 0 0 28.48 0.48
NCPL-NOV NCPL-NOV 0 27.55 - 0 0 28.03 0.48
NCPL-OCT NCPL-OCT 1317 26.8 27.52 28.4 27.31 27.46 0.66
NETSOL-DEC NETSOL-DEC 0 137.11 - 0 0 138.66 1.55
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 19
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
NETSOL-NOVB NETSOL-NOVB 0 134.93 - 0 0 136.45 1.52
NETSOL-OCTB NETSOL-OCTB 2881 132.4 133.5 136.5 132.55 133.57 1.17
NITGETF-DEC NITGETF-DEC 0 20.24 - 0 0 20.23 -0.01
NITGETF-NOV NITGETF-NOV 0 19.92 - 0 0 19.9 -0.02
NITGETF-OCT NITGETF-OCT 0 19.51 - 0 0 19.5 -0.01
NML-DECB NML-DECB 0 72.25 - 0 0 72.32 0.07
NML-NOVB NML-NOVB 78 71.1 72.02 72.24 70.25 70.25 -0.85
NML-OCTB NML-OCTB 1088 70.27 70.7 71.9 69 69.92 -0.35
NPL-DEC NPL-DEC 0 27.65 - 0 0 29.1 1.45
NPL-NOVB NPL-NOVB 0 27.21 - 0 0 28.63 1.42
NPL-OCTB NPL-OCTB 517 27.34 28.5 28.95 27.8 28.03 0.69
NRL-DEC NRL-DEC 0 227.78 - 0 0 226.03 -1.75
NRL-NOV NRL-NOV 6 222.5 220.1 225 220.1 225 2.5
NRL-OCT NRL-OCT 2538 220 221.5 224.5 217 218.23 -1.77
OCTOPUS-DEC OCTOPUS-DEC 0 88.47 - 0 0 87.46 -1.01
OCTOPUS-NOV OCTOPUS-NOV 0 87.06 - 0 0 86.07 -0.99
OCTOPUS-OCT OCTOPUS-OCT 789 85.2 85.32 86.44 84.02 84.33 -0.87
OGDC-DEC OGDC-DEC 0 176.8 - 0 0 175.07 -1.73
OGDC-NOVB OGDC-NOVB 0 173.98 - 0 0 172.28 -1.7
OGDC-OCTB OGDC-OCTB 1925 170.59 171.78 172 168.02 168.89 -1.7
PABC-DEC PABC-DEC 0 81.33 - 0 0 81.2 -0.13
PABC-NOV PABC-NOV 0 80.03 - 0 0 79.91 -0.12
PABC-OCT PABC-OCT 0 78.42 - 0 0 78.29 -0.13
PACE-DEC PACE-DEC 0 5.64 - 0 0 5.94 0.3
PACE-NOV PACE-NOV 0 5.55 - 0 0 5.85 0.3
PACE-OCT PACE-OCT 12591 5.44 5.41 6.06 5.39 5.78 0.34
PAEL-DEC PAEL-DEC 0 26.67 - 0 0 26.14 -0.53
PAEL-NOV PAEL-NOV 10 26.25 28.88 28.88 28.88 28.88 2.63
PAEL-OCT PAEL-OCT 6123 25.73 25.97 26.15 25.01 25.19 -0.54
PAKRI-DEC PAKRI-DEC 0 9.88 - 0 0 10.02 0.14
PAKRI-NOV PAKRI-NOV 0 9.73 - 0 0 9.87 0.14
PAKRI-OCT PAKRI-OCT 0 9.52 - 0 0 9.67 0.15
PIAHCLA-DEC PIAHCLA-DEC 0 20.68 - 0 0 19.47 -1.21
PIAHCLA-NOV PIAHCLA-NOV 0 20.35 - 0 0 19.16 -1.19
PIAHCLA-OCT PIAHCLA-OCT 6954 19.97 19.8 20.03 18.68 18.77 -1.2
PIBTL-DEC PIBTL-DEC 0 6.82 - 0 0 6.99 0.17
PIBTL-NOV PIBTL-NOV 0 6.71 - 0 0 6.88 0.17
PIBTL-OCT PIBTL-OCT 7772 6.61 6.55 7.04 6.54 6.79 0.18
PIOC-DEC PIOC-DEC 0 198.6 - 0 0 199.67 1.07
PIOC-NOVB PIOC-NOVB 0 195.44 - 0 0 196.48 1.04
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 20
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
PIOC-OCTB PIOC-OCTB 46 194.7 194.5 195.99 192.09 195.26 0.56
PKGS-OCT PKGS-OCT 0 457.46 - 0 0 446.61 -10.85
POL-DEC POL-DEC 0 627.54 - 0 0 612.48 -15.06
POL-NOVB POL-NOVB 0 617.55 - 0 0 602.72 -14.83
POL-OCTB POL-OCTB 19 605 598 598 590 590.25 -14.75
POWER-DEC POWER-DEC 0 5.36 - 0 0 5.31 -0.05
POWER-NOV POWER-NOV 0 5.27 - 0 0 5.23 -0.04
POWER-OCT POWER-OCT 25 5.2 5.11 5.2 5.11 5.2 0
PPL-DEC PPL-DEC 0 138.73 - 0 0 136.83 -1.9
PPL-NOVB PPL-NOVB 10 136.52 133.7 133.7 133.7 133.7 -2.82
PPL-OCTB PPL-OCTB 2864 133.98 134 134.95 131.16 132.01 -1.97
PRL-DEC PRL-DEC 0 26.02 - 0 0 27.56 1.54
PRL-NOVB PRL-NOVB 6 25.6 26.62 26.62 25.8 26.5 0.9
PRL-OCTB PRL-OCTB 36583 25.12 25.98 27.54 25.8 26.56 1.44
PSO-DEC PSO-DEC 0 212.74 - 0 0 210.37 -2.37
PSO-NOVB PSO-NOVB 0 208 - 0 0 207.02 -0.98
PSO-OCTB PSO-OCTB 1318 205.31 207 208 202 202.94 -2.37
PTC-DEC PTC-DEC 0 16.23 - 0 0 15.77 -0.46
PTC-NOV PTC-NOV 23 15.98 15.41 15.5 15.3 15.5 -0.48
PTC-OCT PTC-OCT 9258 15.66 15.59 15.88 14.86 15.19 -0.47
SAZEW-DEC SAZEW-DEC 0 1001.95 - 0 0 990.21 -11.74
SAZEW-NOVB SAZEW-NOVB 4 986 970 970 970 970 -16
SAZEW-OCTB SAZEW-OCTB 191 970.42 974 978 951 955.51 -14.91
SEARL-DEC SEARL-DEC 0 66.02 - 0 0 65.91 -0.11
SEARL-NOV SEARL-NOV 20 55.59 61.15 61.15 61.15 61.15 5.56
SEARL-OCT SEARL-OCT 17573 63.7 65.89 68.28 62.01 63.63 -0.07
SHEL-DEC SHEL-DEC 0 163.68 - 0 0 163.77 0.09
SHEL-NOV SHEL-NOV 0 163.01 - 0 0 161.16 -1.85
SHEL-OCTB SHEL-OCTB 116 157.7 161.5 161.5 156.79 158.1 0.4
SILK-DEC SILK-DEC 0 0.93 - 0 0 0.94 0.01
SILK-NOV SILK-NOV 0 0.91 - 0 0 0.92 0.01
SILK-OCT SILK-OCT 0 0.92 - 0 0 0.9 -0.02
SNBL-DEC SNBL-DEC 0 14.54 - 0 0 14.11 -0.43
SNBL-NOV SNBL-NOV 0 14.3 - 0 0 13.89 -0.41
SNBL-OCTB SNBL-OCTB 22 14.6 13.8 13.9 13.8 13.9 -0.7
SNGP-DEC SNGP-DEC 0 78.45 - 0 0 78.41 -0.04
SNGP-NOV SNGP-NOV 0 77.2 - 0 0 77.16 -0.04
SNGP-OCTB SNGP-OCTB 1038 75.78 76.5 77.25 75.3 75.54 -0.24
SSGC-DEC SSGC-DEC 0 9.14 - 0 0 9.12 -0.02
SSGC-NOV SSGC-NOV 0 9 - 0 0 8.97 -0.03
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 21
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
SSGC-OCT SSGC-OCT 18 8.84 8.78 8.8 8.78 8.8 -0.04
SYM-DEC SYM-DEC 0 10.11 - 0 0 10.04 -0.07
SYM-NOVB SYM-NOVB 0 9.95 - 0 0 9.88 -0.07
SYM-OCTB SYM-OCTB 1259 9.77 9.76 9.9 9.67 9.7 -0.07
SYS-DEC SYS-DEC 0 431.7 - 0 0 431.44 -0.26
SYS-NOV SYS-NOV 0 424.83 - 0 0 424.56 -0.27
SYS-OCT SYS-OCT 0 415 - 0 0 415.97 0.97
TELE-DEC TELE-DEC 0 7.22 - 0 0 7.29 0.07
TELE-NOV TELE-NOV 0 7.1 - 0 0 7.18 0.08
TELE-OCT TELE-OCT 949 6.97 6.99 7.1 6.92 7.04 0.07
TGL-DEC TGL-DEC 0 117.47 - 0 0 115.84 -1.63
TGL-NOV TGL-NOV 0 115.6 - 0 0 113.99 -1.61
TGL-OCT TGL-OCT 0 113.26 - 0 0 111.69 -1.57
TOMCL-DEC TOMCL-DEC 20 38.36 36.93 36.93 36.5 36.5 -1.86
TOMCL-NOV TOMCL-NOV 0 37.75 - 0 0 37.23 -0.52
TOMCL-OCT TOMCL-OCT 1299 37.01 37.15 37.3 36.25 36.41 -0.6
TPLP-DEC TPLP-DEC 0 7.99 - 0 0 8.17 0.18
TPLP-NOV TPLP-NOV 0 7.86 - 0 0 8.04 0.18
TPLP-OCT TPLP-OCT 724 7.73 7.66 7.9 7.6 7.88 0.15
TREET-DEC TREET-DEC 0 14.6 - 0 0 14.68 0.08
TREET-NOV TREET-NOV 0 14.37 - 0 0 14.45 0.08
TREET-OCT TREET-OCT 234 14.18 14.1 14.38 14.07 14.26 0.08
TRG-DEC TRG-DEC 0 46.75 - 0 0 46.5 -0.25
TRG-NOV TRG-NOV 0 46.01 - 0 0 45.76 -0.25
TRG-OCT TRG-OCT 2057 45.15 45.2 45.77 44.6 44.91 -0.24
UBL-DEC UBL-DEC 0 306.48 - 0 0 304.58 -1.9
UBL-NOV UBL-NOV 0 301.6 - 0 0 299.73 -1.87
UBL-OCTB UBL-OCTB 1 294 290 290 290 290 -4
UBLPETF-DEC UBLPETF-DEC 0 19.6 - 0 0 19.45 -0.15
UBLPETF-NOV UBLPETF-NOV 0 19.29 - 0 0 19.14 -0.15
UBLPETF-OCT UBLPETF-OCT 0 18.9 - 0 0 18.75 -0.15
UNITY-DEC UNITY-DEC 0 26.64 - 0 0 27.01 0.37
UNITY-NOV UNITY-NOV 0 26.22 - 0 0 26.58 0.36
UNITY-OCT UNITY-OCT 1636 25.77 25.95 26.75 25.56 26.03 0.26
WAVES-DEC WAVES-DEC 0 6.54 - 0 0 6.48 -0.06
WAVES-NOV WAVES-NOV 0 6.43 - 0 0 6.38 -0.05
WAVES-OCT WAVES-OCT 709 6.36 6.3 6.33 6.21 6.26 -0.1
WTL-DEC WTL-DEC 0 1.27 - 0 0 1.26 -0.01
WTL-NOV WTL-NOV 0 1.25 - 0 0 1.24 -0.01
WTL-OCT WTL-OCT 781 1.23 1.22 1.23 1.21 1.21 -0.02
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 22
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69
Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.

***FUTURE CONTRACTS***
YOUW-DEC YOUW-DEC 0 3.97 - 0 0 4.09 0.12
YOUW-NOV YOUW-NOV 0 3.91 - 0 0 4.02 0.11
YOUW-OCT YOUW-OCT 310 3.85 3.87 3.96 3.79 3.94 0.09

***BONDS***
BAFLTFC8 Bank Alfalah(TF 13000 94 0 0 0 94 0
BOPTFC2 Bank Of Punjab( 1000 93 0 0 0 93 0
P01GIS090525 1 Year GIS 5000 92.37 92.42 92.42 92.42 92.42 0.05
P01GIS091224 1 Year IJARA 5000 97.93 97.97 97.97 97.97 97.97 0.04
Sukuk
P01GIS150825 1 Year GIS 5000 90.18 90.23 90.23 90.23 90.23 0.05
P01GIS170925 1 Year GIS 5000 89.22 89.27 89.27 89.27 89.27 0.05
P01GIS220125 1 Yr GIS 100000 95.74 96.2 96.2 96.2 96.2 0.46
Discounted
P01GIS230525 1 Year GIS 5000 92.23 92.28 92.28 92.28 92.28 0.05
P01GIS250425 1 Year GIS 5000 93.11 93.16 93.16 93.16 93.16 0.05
P01GIS250725 1 Year GIS 5000 90.25 90.3 90.3 90.3 90.3 0.05

***STOCK INDEX FUTURE CONTRACTS***

BKTI-DEC BKTI-DEC 0 22501 - 0 0 22302 -199
BKTI-NOV BKTI-NOV 0 22207 - 0 0 22011 -196
BKTI-OCT BKTI-OCT 0 21839 - 0 0 21646 -193
KSE30-DEC KSE30-DEC 0 28184 - 0 0 27910 -274
KSE30-NOV KSE30-NOV 0 27815 - 0 0 27545 -270
KSE30-OCT KSE30-OCT 0 27355 - 0 0 27088 -267
OGTI-DEC OGTI-DEC 0 22394 - 0 0 22119 -275
OGTI-NOV OGTI-NOV 0 22101 - 0 0 21830 -271
OGTI-OCT OGTI-OCT 0 21735 - 0 0 21468 -267

**** DEFAULTER COMPANIES ****

***AUTOMOBILE PARTS & ACCESSORIES***
DWAE Dewan Auto Engg 5467 38.53 38 39.4 38 38.54 0.01

***CEMENT***
DBCI Dadabhoy Cement 4860 4.63 4.45 4.75 4.45 4.48 -0.15

***CHEMICAL***
BAPL Bawany Air 46560 33.03 33 34.2 31 33.5 0.47
Pro(DEF.)
PPVC Pak.P.V.C. 20 9.2 9.75 9.75 9.75 9.2 0
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 23
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69

***CHEMICAL***
SPL Sitara Peroxide 140 13.49 13.47 13.47 13.26 13.49 0

***ENGINEERING***
BECO Beco Steel Ltd 771 5.91 6.18 6.18 5.95 5.99 0.08
DSL Dost Steels 358541 6.21 6 6.25 5.95 6.02 -0.19
Ltd.
HSPI Huffaz Seamless 14596 10 9.9 10.1 9.4 9.43 -0.57
PECO Pak Engineering 6 876.3 889.99 950 850 876.3 0

***INSURANCE***
PIL PICIC Ins.Ltd. 31989 1.6 1.95 1.95 1.67 1.69 0.09

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

PASL Pervez Ahmed Co 12465005 1.47 1.54 1.58 1.25 1.35 -0.12

***JUTE***
CJPL Crescent Jute 71721 5.06 4.98 5.3 4.65 4.69 -0.37

***LEASING COMPANIES***
SLL SME Leasing Ltd 11214 2 2 2.11 1.91 1.99 -0.01

***LEATHER & TANNERIES***

FIL Fateh 34 140.01 130 130 130 140.01 0
Industries

***MISCELLANEOUS***
MWMP Mandviwala 9417 14.13 14.12 14.69 14 14.51 0.38

***OIL & GAS MARKETING COMPANIES***

HASCOL Hascol Petrol 1956166 6.47 6.42 6.55 6.41 6.43 -0.04

***SUGAR & ALLIED INDUSTRIES***

DWSM Dewan Sugar 28986 4 4.4 4.4 4 4.01 0.01
HWQS Haseeb Waqas 7587 9.1 9.1 9.39 9.01 9.38 0.28
Sugar
SKRS Sakrand Sugar 36255 8.45 9.45 9.45 8.13 8.55 0.1
SML Shakarganj 31023 30.24 30.2 30.2 29.25 30 -0.24
Limited

***TEXTILE COMPOSITE***
CHBL Chenab Limited 140691 5.83 5.95 6.2 5.86 5.96 0.13
 Pakistan Stock Exchange Limited
CLOSING RATE SUMMARY
From :09:30_AM_To_04:15_PM
PageNo: 24
Thursday October 17,2024 Flu No: 440/2024
P. Vol.: 474333405 P.KSE100 Ind: 86205.66 P.KSE30 Ind: 27236.2 Plus: 173
C. Vol.: 513288944 C.KSE100 Ind: 85585.43 C.KSE30 Ind: 26984 Minus: 208
Total: 450 Net Change: -620.23 Net Change: -252.19 Equal: 69

***TEXTILE COMPOSITE***
CLCPS Chenab Ltd.(Pre 86996 2.7 2.9 2.9 2.7 2.75 0.05
FSWL Fateh Sports 64 112 109 109 109 112 0
JUBS Jubilee 100 11.5 11.52 11.52 11.5 11.5 0
Spinning
PASM Paramount Sp 5315 5.5 5.99 5.99 5.1 5.5 0
QUET Quetta Textile 3010 14.68 14.5 15 14.49 14.49 -0.19

***TEXTILE SPINNING***
AMTEX Amtex Limited 454620 3.02 3.03 3.11 2.92 3 -0.02
CWSM Chakwal 1911225 45.76 42.01 45.74 41.18 44.1 -1.66
Spinning
DMTM Dewan Mushtaq 485 7.35 7 8.16 6.4 7.35 0
DWTM Dewan Textile 13147 5.27 5.79 5.79 5.09 5.35 0.08
GSPM Gulshan Sp. 7665 4.52 4.77 4.77 4.3 4.52 0
GUSM Gulistan Sp. 10250 10.59 10.16 10.9 10 10.01 -0.58
HIRAT Hira Textile 100070 2.99 3.12 3.15 2.88 2.99 0
KSTM Khalid Siraj 24174 7.72 8 8.39 7.4 7.4 -0.32
LMSM Land Mark 8 23.17 24.99 24.99 24.99 23.17 0
Spinning
NCML Nazir Cotton 59252 13 12.31 12.51 11.7 11.73 -1.27
Mills
RUBY Ruby Textile 29 7.56 7.56 7.83 7.56 7.56 0
SLYT Sally Textile 18919 26.14 27.2 27.2 23.8 26.39 0.25